U.S. markets closed

Doximity, Inc. (DOCS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
24.58-0.21 (-0.85%)
Al cierre: 04:00PM EDT
24.68 +0.10 (+0.41%)
Fuera de horario: 05:03PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 202424.6125.1624.5624.5824.581,317,680
22 abr 202424.6324.8324.3524.7924.79885,100
19 abr 202424.8025.1524.4224.6324.631,679,000
18 abr 202425.1925.4624.8024.8224.821,334,800
17 abr 202425.1925.6525.1225.1925.191,144,800
16 abr 202425.1925.2224.7325.0625.062,681,600
15 abr 202425.9926.0825.3925.4225.421,808,600
12 abr 202426.2026.4425.6525.8725.871,381,800
11 abr 202426.1026.4925.8326.4226.421,054,100
10 abr 202425.8126.0925.7925.8525.85939,100
09 abr 202425.8526.7625.8426.4226.421,068,000
08 abr 202425.9926.2525.5825.7825.783,215,900
05 abr 202425.5425.9425.5025.8125.811,059,300
04 abr 202426.1826.5025.6025.6025.602,058,200
03 abr 202425.6426.0425.1225.7025.701,516,000
02 abr 202425.9925.9925.3925.8025.802,178,100
01 abr 202426.9726.9725.4226.4126.413,428,900
28 mar 202426.9927.2026.7726.9126.911,429,700
27 mar 202427.2627.3526.8426.9926.991,745,200
26 mar 202427.1827.3226.6626.9926.991,576,400
25 mar 202427.8927.8926.7326.9126.912,021,300
22 mar 202427.8727.9827.6227.6427.641,097,800
21 mar 202428.6428.9027.3628.0228.021,416,000
20 mar 202428.4028.5127.3728.4928.491,243,000
19 mar 202427.6028.7327.5028.4828.48947,700
18 mar 202428.0728.1927.6227.8827.88827,400
15 mar 202427.7628.3227.5327.8827.882,435,600
14 mar 202427.7828.3527.6127.8527.851,553,200
13 mar 202427.6428.1427.6027.9027.90823,200
12 mar 202427.7528.0627.5027.6627.66785,200
11 mar 202427.8028.2927.6327.7027.70825,700
08 mar 202428.9529.1427.8527.9127.911,022,800
07 mar 202428.3829.1428.2728.6928.69805,000
06 mar 202428.0928.2527.4928.1128.11992,400
05 mar 202428.3228.4727.6827.7427.74930,000
04 mar 202428.1528.7027.7228.6328.631,229,500
01 mar 202427.8828.7427.8528.0528.051,245,100
29 feb 202428.1528.3927.7328.2328.231,259,800
28 feb 202428.3228.3327.8827.9427.941,133,400
27 feb 202428.2629.0627.8828.6628.66995,100
26 feb 202428.0728.4627.8327.9927.991,307,800
23 feb 202429.2729.3228.0928.2928.291,642,900
22 feb 202429.0029.1028.2929.0129.012,349,300
21 feb 202429.1629.1628.2129.0229.021,284,500
20 feb 202429.6530.1429.1729.4029.401,405,700
16 feb 202430.0031.0829.8830.3330.332,335,200
15 feb 202429.9030.3629.4630.3430.341,383,000
14 feb 202429.5029.7428.7629.4029.401,621,400
13 feb 202429.4929.6828.0029.0229.022,982,500
12 feb 202428.0030.4927.6430.4630.463,189,500
09 feb 202424.9730.5724.6028.5928.597,100,200
08 feb 202427.4028.6027.4028.2428.243,735,800
07 feb 202427.4227.8627.0627.4027.401,199,800
06 feb 202427.3627.9927.2227.4527.451,882,400
05 feb 202427.2427.3526.8427.2527.251,118,900
02 feb 202427.2327.6126.9227.4927.491,050,600
01 feb 202427.0527.5926.9027.5027.501,273,700
31 ene 202427.3027.9426.8726.9526.951,238,200
30 ene 202428.8628.8626.9227.2727.272,398,700
29 ene 202429.1529.3928.9529.1729.172,614,400
26 ene 202429.8930.1029.0329.0429.041,563,000
25 ene 202430.0430.1029.4229.7629.761,195,800
24 ene 202431.5131.6229.5829.7229.722,669,600
23 ene 202431.7231.8631.2631.4431.442,114,600
22 ene 202430.8531.6330.8531.5631.562,523,100
19 ene 202430.1530.5629.7030.5230.521,734,000
18 ene 202429.8030.1429.3830.0530.051,868,300
17 ene 202428.8529.5228.6929.4629.462,016,100
16 ene 202429.0929.6828.9129.3129.311,676,100
12 ene 202429.2429.6128.8229.5429.542,806,600
11 ene 202428.5029.5828.2829.3229.323,273,600
10 ene 202428.6128.7427.6028.4928.49954,900
09 ene 202428.1028.7528.0028.5228.521,871,000
08 ene 202428.1028.9727.9028.2828.281,642,400
05 ene 202427.6028.5927.6028.1028.101,154,400
04 ene 202427.3628.0127.1128.0028.003,365,600
03 ene 202428.1828.3627.1927.3227.321,668,500
02 ene 202428.2429.1028.1428.5628.561,712,900
29 dic 202328.3528.5327.8428.0428.041,394,500
28 dic 202328.1428.4728.1428.4228.42952,500
27 dic 202328.2428.4528.0728.2828.28837,800
26 dic 202328.0128.2827.8028.2428.24622,900
22 dic 202327.8028.2027.5627.9227.921,191,700
21 dic 202327.6528.1227.4328.0528.051,120,500
20 dic 202327.2427.8326.9027.2027.201,921,400
19 dic 202327.2027.8027.0827.3127.311,540,200
18 dic 202326.6226.9726.3826.9026.901,592,100
15 dic 202326.6526.9626.1726.5726.574,428,400
14 dic 202325.2326.6325.2226.5026.503,877,400
13 dic 202324.1724.6823.7524.6624.661,680,400
12 dic 202324.0324.3423.5524.1124.111,310,800
11 dic 202324.4224.5423.9224.0324.031,479,400
08 dic 202324.0424.5924.0424.5124.511,243,100
07 dic 202324.0624.2523.8224.1324.131,445,200
06 dic 202324.1224.8624.0524.2124.211,128,200
05 dic 202324.3924.4023.7323.7923.791,370,600
04 dic 202323.8824.7523.8124.5424.541,618,700
01 dic 202323.3124.3823.1424.3524.351,445,200
30 nov 202324.0324.1223.2323.2523.251,920,300
29 nov 202324.5024.7423.8323.9223.921,387,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...