U.S. markets open in 4 hours 50 minutes
F S&P 500
5,202.50 -10.25 (-0.20%) F Dow Jones
39,137.00 -58.00 (-0.15%) F Nasdaq
18,135.25 -51.25 (-0.28%) E-mini Russell 2000 Index Futur
2,056.30 -8.50 (-0.41%) Petróleo
79.51 +0.52 (+0.66%) Oro
2,317.90 -4.40 (-0.19%)
eFFECTOR Therapeutics, Inc. (EFTR)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 2.0900 | 2.1250 | 1.9600 | 2.0800 | 2.0800 | 118,200 |
| 07 may 2024 | 2.1200 | 2.2300 | 2.0300 | 2.0500 | 2.0500 | 85,700 |
| 06 may 2024 | 2.1900 | 2.2600 | 2.1000 | 2.1300 | 2.1300 | 80,300 |
| 03 may 2024 | 2.1200 | 2.2900 | 2.1200 | 2.2000 | 2.2000 | 144,700 |
| 02 may 2024 | 2.2600 | 2.2600 | 2.0800 | 2.1600 | 2.1600 | 108,700 |
| 01 may 2024 | 2.2500 | 2.3400 | 2.1690 | 2.2000 | 2.2000 | 63,000 |
| 30 abr 2024 | 2.0700 | 2.2700 | 2.0200 | 2.2500 | 2.2500 | 188,900 |
| 29 abr 2024 | 1.9400 | 2.1260 | 1.9200 | 2.0700 | 2.0700 | 227,800 |
| 26 abr 2024 | 1.8100 | 1.9600 | 1.8100 | 1.8900 | 1.8900 | 162,100 |
| 25 abr 2024 | 1.8600 | 1.8700 | 1.7500 | 1.8100 | 1.8100 | 181,000 |
| 24 abr 2024 | 1.9000 | 1.9400 | 1.8000 | 1.8500 | 1.8500 | 108,200 |
| 23 abr 2024 | 1.8000 | 2.0000 | 1.7800 | 1.9400 | 1.9400 | 149,600 |
| 22 abr 2024 | 1.6700 | 1.8700 | 1.6310 | 1.7800 | 1.7800 | 177,200 |
| 19 abr 2024 | 1.8000 | 1.8000 | 1.6000 | 1.7000 | 1.7000 | 197,100 |
| 18 abr 2024 | 1.9100 | 1.9100 | 1.7500 | 1.7800 | 1.7800 | 146,200 |
| 17 abr 2024 | 2.0100 | 2.0500 | 1.8100 | 1.8900 | 1.8900 | 135,900 |
| 16 abr 2024 | 1.8900 | 2.0300 | 1.8850 | 1.9900 | 1.9900 | 234,400 |
| 15 abr 2024 | 2.1200 | 2.1200 | 1.8300 | 1.9300 | 1.9300 | 415,600 |
| 12 abr 2024 | 2.2700 | 2.2700 | 2.0300 | 2.0800 | 2.0800 | 294,200 |
| 11 abr 2024 | 2.3400 | 2.3700 | 2.1700 | 2.2350 | 2.2350 | 347,200 |
| 10 abr 2024 | 2.3100 | 2.3900 | 2.2400 | 2.3600 | 2.3600 | 255,800 |
| 09 abr 2024 | 2.1700 | 2.4600 | 2.1400 | 2.3100 | 2.3100 | 818,700 |
| 08 abr 2024 | 2.4400 | 2.4400 | 2.1000 | 2.1300 | 2.1300 | 1,344,300 |
| 05 abr 2024 | 2.8900 | 2.9500 | 2.4900 | 2.5100 | 2.5100 | 2,388,900 |
| 04 abr 2024 | 3.6000 | 4.1000 | 2.7600 | 2.9600 | 2.9600 | 8,742,000 |
| 03 abr 2024 | 15.2600 | 16.8820 | 15.0700 | 16.4700 | 16.4700 | 250,000 |
| 02 abr 2024 | 15.5000 | 16.1200 | 14.0300 | 15.4100 | 15.4100 | 126,700 |
| 01 abr 2024 | 14.3700 | 16.5500 | 13.9600 | 15.6700 | 15.6700 | 350,100 |
| 28 mar 2024 | 13.2500 | 14.7200 | 13.2500 | 14.3900 | 14.3900 | 351,800 |
| 27 mar 2024 | 12.8200 | 13.7200 | 12.3800 | 13.4500 | 13.4500 | 164,400 |
| 26 mar 2024 | 12.2900 | 13.4900 | 11.1000 | 12.9100 | 12.9100 | 487,600 |
| 25 mar 2024 | 12.9700 | 14.2800 | 12.5500 | 13.7600 | 13.7600 | 326,800 |
| 22 mar 2024 | 12.5800 | 12.9100 | 12.0000 | 12.3300 | 12.3300 | 85,300 |
| 21 mar 2024 | 12.8800 | 13.1500 | 11.6900 | 12.9500 | 12.9500 | 143,700 |
| 20 mar 2024 | 12.5000 | 12.8500 | 12.0500 | 12.8500 | 12.8500 | 58,800 |
| 19 mar 2024 | 11.9600 | 12.9500 | 11.7100 | 12.2700 | 12.2700 | 79,600 |
| 18 mar 2024 | 11.3000 | 13.1500 | 11.3000 | 11.8700 | 11.8700 | 156,600 |
| 15 mar 2024 | 10.8800 | 11.3400 | 10.8100 | 11.0600 | 11.0600 | 114,500 |
| 14 mar 2024 | 10.7600 | 11.2700 | 10.7500 | 10.8500 | 10.8500 | 75,300 |
| 13 mar 2024 | 11.1100 | 11.5450 | 10.5000 | 10.8800 | 10.8800 | 127,500 |
| 12 mar 2024 | 10.8500 | 11.8300 | 10.5100 | 11.1500 | 11.1500 | 158,700 |
| 11 mar 2024 | 13.2500 | 13.6200 | 10.8500 | 11.1200 | 11.1200 | 413,900 |
| 08 mar 2024 | 14.6200 | 15.2500 | 12.3600 | 13.1600 | 13.1600 | 465,000 |
| 07 mar 2024 | 16.5600 | 16.7400 | 14.9300 | 14.9900 | 14.9900 | 159,100 |
| 06 mar 2024 | 16.0000 | 16.9200 | 15.3800 | 16.6800 | 16.6800 | 173,500 |
| 05 mar 2024 | 17.1900 | 17.2200 | 15.1100 | 15.5700 | 15.5700 | 264,700 |
| 04 mar 2024 | 16.9900 | 17.7500 | 16.0100 | 16.9500 | 16.9500 | 310,300 |
| 01 mar 2024 | 14.4000 | 16.6700 | 14.0500 | 16.2000 | 16.2000 | 291,500 |
| 29 feb 2024 | 13.5900 | 14.4400 | 12.8100 | 14.4400 | 14.4400 | 162,700 |
| 28 feb 2024 | 13.5000 | 15.0000 | 13.4400 | 13.5900 | 13.5900 | 343,900 |
| 27 feb 2024 | 11.6200 | 13.5400 | 11.6200 | 13.1400 | 13.1400 | 361,800 |
| 26 feb 2024 | 11.0700 | 11.9160 | 11.0300 | 11.6200 | 11.6200 | 100,300 |
| 23 feb 2024 | 11.1700 | 11.2700 | 10.7400 | 11.1150 | 11.1150 | 78,200 |
| 22 feb 2024 | 10.9000 | 11.2850 | 10.5000 | 11.0400 | 11.0400 | 77,800 |
| 21 feb 2024 | 11.1100 | 11.3430 | 10.4200 | 10.8400 | 10.8400 | 68,000 |
| 20 feb 2024 | 11.5000 | 11.9300 | 10.6010 | 10.9900 | 10.9900 | 102,100 |
| 16 feb 2024 | 11.5900 | 11.9000 | 11.2500 | 11.3200 | 11.3200 | 61,300 |
| 15 feb 2024 | 12.1200 | 12.6390 | 11.2900 | 11.6600 | 11.6600 | 136,900 |
| 14 feb 2024 | 11.0000 | 12.2700 | 10.4500 | 12.1900 | 12.1900 | 205,900 |
| 13 feb 2024 | 10.7990 | 11.4300 | 10.6200 | 10.9900 | 10.9900 | 60,700 |
| 12 feb 2024 | 10.6000 | 11.0900 | 10.4000 | 10.7700 | 10.7700 | 86,800 |
| 09 feb 2024 | 10.4400 | 11.0000 | 10.2700 | 10.7000 | 10.7000 | 44,200 |
| 08 feb 2024 | 10.0900 | 10.6490 | 9.7800 | 10.5100 | 10.5100 | 45,900 |
| 07 feb 2024 | 10.3700 | 10.3700 | 9.7800 | 9.9500 | 9.9500 | 36,900 |
| 06 feb 2024 | 10.1600 | 10.4000 | 10.0800 | 10.3400 | 10.3400 | 57,100 |
| 05 feb 2024 | 10.5700 | 10.8200 | 9.8000 | 10.1100 | 10.1100 | 50,200 |
| 02 feb 2024 | 11.0300 | 11.1800 | 10.2800 | 10.5600 | 10.5600 | 110,700 |
| 01 feb 2024 | 11.4900 | 11.8700 | 10.9500 | 11.1900 | 11.1900 | 108,000 |
| 31 ene 2024 | 10.7900 | 11.6000 | 10.7900 | 11.4700 | 11.4700 | 55,600 |
| 30 ene 2024 | 11.4400 | 11.9500 | 10.4900 | 11.3200 | 11.3200 | 118,900 |
| 29 ene 2024 | 10.4300 | 12.0000 | 10.4300 | 11.7000 | 11.7000 | 187,600 |
| 26 ene 2024 | 9.0900 | 10.9700 | 9.0800 | 10.5500 | 10.5500 | 213,100 |
| 25 ene 2024 | 8.9000 | 9.4800 | 8.9000 | 9.0800 | 9.0800 | 194,600 |
| 24 ene 2024 | 10.3700 | 10.5000 | 9.6400 | 9.9500 | 9.9500 | 155,500 |
| 23 ene 2024 | 10.1000 | 10.8310 | 9.9180 | 10.3600 | 10.3600 | 89,400 |
| 22 ene 2024 | 10.9300 | 10.9300 | 9.9500 | 10.3000 | 10.3000 | 120,600 |
| 19 ene 2024 | 10.5100 | 11.0000 | 10.5000 | 10.6200 | 10.6200 | 97,600 |
| 18 ene 2024 | 11.7100 | 11.8500 | 10.3000 | 10.6000 | 10.6000 | 113,400 |
| 17 ene 2024 | 11.7500 | 11.9400 | 11.1200 | 11.7300 | 11.7300 | 66,000 |
| 16 ene 2024 | 10.3000 | 11.7800 | 10.0900 | 11.7700 | 11.7700 | 98,600 |
| 12 ene 2024 | 9.4200 | 10.7300 | 9.2500 | 10.6900 | 10.6900 | 180,200 |
| 12 ene 2024 | 1:25 División de acciones | |||||
| 11 ene 2024 | 10.7500 | 11.0000 | 9.4000 | 9.6750 | 9.6750 | 112,732 |
| 10 ene 2024 | 10.9250 | 10.9250 | 10.0750 | 10.6250 | 10.6250 | 139,588 |
| 09 ene 2024 | 10.2500 | 13.4000 | 9.8000 | 11.0750 | 11.0750 | 455,592 |
| 08 ene 2024 | 13.6250 | 14.5000 | 13.1250 | 13.8000 | 13.8000 | 66,888 |
| 05 ene 2024 | 12.8250 | 13.6250 | 12.5000 | 13.2750 | 13.2750 | 50,404 |
| 04 ene 2024 | 13.5000 | 13.7500 | 12.7500 | 13.1250 | 13.1250 | 68,112 |
| 03 ene 2024 | 12.2500 | 13.7500 | 11.8750 | 13.4250 | 13.4250 | 117,804 |
| 02 ene 2024 | 11.8250 | 12.4500 | 11.2500 | 12.2500 | 12.2500 | 53,208 |
| 29 dic 2023 | 11.2500 | 11.9500 | 10.9250 | 11.6750 | 11.6750 | 73,176 |
| 28 dic 2023 | 11.9750 | 12.0000 | 11.3250 | 11.5000 | 11.5000 | 51,436 |
| 27 dic 2023 | 11.2750 | 12.0000 | 11.2500 | 11.7500 | 11.7500 | 80,032 |
| 26 dic 2023 | 10.8750 | 11.9500 | 10.7500 | 11.5000 | 11.5000 | 61,780 |
| 22 dic 2023 | 10.6500 | 11.2500 | 10.6500 | 10.7750 | 10.7750 | 47,944 |
| 21 dic 2023 | 10.2500 | 11.0250 | 9.7500 | 10.8250 | 10.8250 | 102,928 |
| 20 dic 2023 | 9.2500 | 9.9750 | 9.1250 | 9.9000 | 9.9000 | 113,792 |
| 19 dic 2023 | 9.2500 | 9.5000 | 9.0500 | 9.2500 | 9.2500 | 75,204 |
| 18 dic 2023 | 9.5000 | 9.5500 | 8.8750 | 9.4250 | 9.4250 | 74,308 |
| 15 dic 2023 | 10.2500 | 10.2500 | 9.0000 | 9.4000 | 9.4000 | 97,756 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.