U.S. markets closed

Elevai Labs Inc. (ELAB)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.6650-0.0240 (-3.48%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 20240.70000.70000.66500.66500.665049,806
21 may 20240.69900.70000.66300.67500.6750114,500
20 may 20240.68500.70000.67000.67500.675089,400
17 may 20240.65700.69500.65100.68500.6850147,200
16 may 20240.64500.66000.63500.65000.650068,900
15 may 20240.64100.65000.63000.63000.630076,100
14 may 20240.65000.65000.63000.63100.631090,100
13 may 20240.65100.67000.65000.65000.650073,900
10 may 20240.67000.69900.65000.65000.6500122,600
09 may 20240.67400.70000.66000.68300.6830123,900
08 may 20240.67000.70000.67000.68500.685064,300
07 may 20240.68500.69900.66600.67000.6700154,100
06 may 20240.69000.70000.66000.66100.661079,600
03 may 20240.71000.71900.63000.70100.7010537,900
02 may 20240.69000.76000.66000.70500.70501,578,700
01 may 20240.68800.71700.63000.65200.65202,702,700
30 abr 20240.69500.73400.67000.70100.7010131,900
29 abr 20240.67000.75000.63300.70900.7090565,700
26 abr 20240.68000.68000.62200.65900.6590154,400
25 abr 20240.61000.74000.60000.67400.6740307,400
24 abr 20240.61300.62000.59000.60400.604064,900
23 abr 20240.58000.60500.57500.60000.600021,600
22 abr 20240.58500.59500.57500.58000.580028,600
19 abr 20240.57100.59400.57100.57200.572019,100
18 abr 20240.57100.61400.57100.58500.585014,200
17 abr 20240.58600.61700.57100.57300.573020,700
16 abr 20240.57500.60300.57100.58300.583068,000
15 abr 20240.62900.63000.57500.57500.575056,000
12 abr 20240.64000.64000.60000.60000.600029,600
11 abr 20240.63500.65000.60600.64000.640024,100
10 abr 20240.62600.65000.60100.61000.610048,900
09 abr 20240.63100.67500.60000.60000.6000116,200
08 abr 20240.66000.67000.60100.64800.648069,100
05 abr 20240.67800.68000.63100.64500.645072,000
04 abr 20240.68100.71000.66000.68000.680061,100
03 abr 20240.67000.70000.66100.68500.685063,600
02 abr 20240.69000.70900.66200.68800.688075,800
01 abr 20240.70000.71000.67000.69000.690060,800
28 mar 20240.70000.71000.68000.69500.695088,300
27 mar 20240.71000.71000.69000.69000.690028,400
26 mar 20240.71900.72000.68500.70000.700057,100
25 mar 20240.74500.74900.69000.70200.7020126,800
22 mar 20240.77000.77000.73100.76000.760023,600
21 mar 20240.75800.77000.73000.76500.765048,200
20 mar 20240.76200.76200.72600.74000.740038,900
19 mar 20240.78000.80000.75500.75500.755033,200
18 mar 20240.78000.81000.74100.79700.7970127,100
15 mar 20240.76500.79500.72000.73100.731044,400
14 mar 20240.79300.79500.75600.77900.779053,900
13 mar 20240.78900.79500.75200.77200.772065,500
12 mar 20240.81000.81000.75000.77000.7700102,600
11 mar 20240.75800.83000.75000.76600.7660181,600
08 mar 20240.75600.79000.72500.77000.7700155,700
07 mar 20240.75200.78000.71000.74000.7400134,300
06 mar 20240.75900.79400.73000.73000.730058,400
05 mar 20240.80000.80000.73000.73000.7300160,000
04 mar 20240.70500.80000.70500.75300.7530169,900
01 mar 20240.69300.77200.69000.74000.7400181,100
29 feb 20240.68000.72600.68000.69700.6970108,300
28 feb 20240.70800.71000.68000.70000.7000118,600
27 feb 20240.74900.74900.68200.69000.6900167,900
26 feb 20240.69000.76800.68000.73300.7330222,300
23 feb 20240.69000.71800.64900.71500.7150466,400
22 feb 20240.84000.88000.69000.70500.705010,458,400
21 feb 20240.73000.79400.68100.76900.7690728,800
20 feb 20240.70000.75000.69000.74000.7400199,900
16 feb 20240.75000.75000.68000.68200.6820203,600
15 feb 20240.75000.80000.70000.72800.7280290,200
14 feb 20240.62000.77000.62000.74800.7480665,600
13 feb 20240.64300.67000.61100.64000.6400195,200
12 feb 20240.67900.70000.64000.65200.6520197,800
09 feb 20240.67200.68500.63000.66300.6630230,700
08 feb 20240.68000.68000.61100.64000.6400299,300
07 feb 20240.71000.71000.63100.64000.6400224,500
06 feb 20240.72900.73600.68500.69000.6900237,600
05 feb 20240.83000.84000.75100.75800.7580422,400
02 feb 20240.78600.85900.78500.83100.83101,069,000
01 feb 20241.04001.04000.73600.84000.840021,507,000
31 ene 20240.65000.74000.62000.69100.6910401,200
30 ene 20240.69800.72000.63000.64000.6400218,000
29 ene 20240.74000.75000.67800.68500.6850212,700
26 ene 20240.73300.78900.71100.74500.7450155,600
25 ene 20240.82600.82600.70000.75000.7500314,600
24 ene 20240.95100.95100.77000.79200.7920414,500
23 ene 20241.05001.05000.86400.88000.8800522,600
22 ene 20241.03001.09001.03001.03001.0300330,900
19 ene 20241.08001.08000.97001.02001.0200336,000
18 ene 20241.05001.20000.94101.07001.0700775,900
17 ene 20241.35001.35001.03001.09001.09001,980,200
16 ene 20243.38003.89001.36001.39001.390048,765,800
12 ene 20241.80801.80801.66001.71001.710017,700
11 ene 20241.77001.89001.76001.78001.780012,000
10 ene 20241.76001.76001.67001.76001.76001,800
09 ene 20241.80001.80001.76001.76001.76002,400
08 ene 20241.77001.95001.73001.73001.730016,800
05 ene 20241.56001.74001.56001.66101.661015,900
04 ene 20241.80001.80001.50501.60001.600022,700
03 ene 20241.86001.89001.77001.83501.835012,700
02 ene 20241.82001.99001.82001.89001.890012,100
29 dic 20231.78001.85001.78001.82801.82809,800
*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...