Eledon Pharmaceuticals, Inc. (ELDN)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:59PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 2.3400 | 2.5400 | 2.3400 | 2.5050 | 2.5050 | 136,461 |
| 14 may 2024 | 2.1900 | 2.3800 | 2.1500 | 2.3400 | 2.3400 | 135,900 |
| 13 may 2024 | 2.0800 | 2.2900 | 2.0000 | 2.1900 | 2.1900 | 237,700 |
| 10 may 2024 | 2.4300 | 2.4390 | 2.1800 | 2.3100 | 2.3100 | 197,000 |
| 09 may 2024 | 2.4300 | 2.4900 | 2.2700 | 2.4000 | 2.4000 | 171,200 |
| 08 may 2024 | 2.2300 | 2.4810 | 2.2300 | 2.4400 | 2.4400 | 405,500 |
| 07 may 2024 | 2.1500 | 2.2900 | 2.1100 | 2.2600 | 2.2600 | 2,532,800 |
| 06 may 2024 | 2.5000 | 2.5010 | 2.3900 | 2.4400 | 2.4400 | 92,900 |
| 03 may 2024 | 2.3800 | 2.5300 | 2.2820 | 2.4100 | 2.4100 | 178,500 |
| 02 may 2024 | 2.3800 | 2.3900 | 2.2400 | 2.3000 | 2.3000 | 118,900 |
| 01 may 2024 | 2.4300 | 2.4300 | 2.1260 | 2.2900 | 2.2900 | 146,800 |
| 30 abr 2024 | 2.3800 | 2.4000 | 2.2900 | 2.3900 | 2.3900 | 92,600 |
| 29 abr 2024 | 2.0700 | 2.4300 | 2.0500 | 2.3700 | 2.3700 | 321,800 |
| 26 abr 2024 | 2.0500 | 2.0800 | 2.0000 | 2.0600 | 2.0600 | 81,500 |
| 25 abr 2024 | 1.9700 | 2.1000 | 1.9100 | 2.0200 | 2.0200 | 67,400 |
| 24 abr 2024 | 2.1800 | 2.2000 | 1.9600 | 1.9700 | 1.9700 | 100,800 |
| 23 abr 2024 | 2.0100 | 2.2000 | 1.9900 | 2.1600 | 2.1600 | 190,000 |
| 22 abr 2024 | 2.0000 | 2.2000 | 1.9200 | 2.0200 | 2.0200 | 313,600 |
| 19 abr 2024 | 2.1100 | 2.1830 | 1.7700 | 1.8600 | 1.8600 | 420,300 |
| 18 abr 2024 | 1.5500 | 2.0000 | 1.5500 | 1.9900 | 1.9900 | 400,100 |
| 17 abr 2024 | 1.5800 | 1.6800 | 1.5500 | 1.5700 | 1.5700 | 12,500 |
| 16 abr 2024 | 1.6400 | 1.6700 | 1.5600 | 1.6000 | 1.6000 | 16,800 |
| 15 abr 2024 | 1.6400 | 1.6900 | 1.5200 | 1.6400 | 1.6400 | 69,500 |
| 12 abr 2024 | 1.6500 | 1.7300 | 1.5600 | 1.6900 | 1.6900 | 32,200 |
| 11 abr 2024 | 1.7000 | 1.7610 | 1.6200 | 1.6600 | 1.6600 | 43,700 |
| 10 abr 2024 | 1.6600 | 1.7700 | 1.6500 | 1.6800 | 1.6800 | 45,300 |
| 09 abr 2024 | 1.7400 | 1.7700 | 1.5400 | 1.6600 | 1.6600 | 49,200 |
| 08 abr 2024 | 1.7200 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 21,700 |
| 05 abr 2024 | 1.7600 | 1.7780 | 1.6590 | 1.7200 | 1.7200 | 198,100 |
| 04 abr 2024 | 1.7300 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 99,000 |
| 03 abr 2024 | 1.9200 | 1.9200 | 1.6700 | 1.6900 | 1.6900 | 173,100 |
| 02 abr 2024 | 2.0000 | 2.0000 | 1.8500 | 1.9300 | 1.9300 | 65,200 |
| 01 abr 2024 | 2.1000 | 2.1000 | 1.9000 | 1.9900 | 1.9900 | 107,500 |
| 28 mar 2024 | 2.1700 | 2.1700 | 2.0400 | 2.0600 | 2.0600 | 45,300 |
| 27 mar 2024 | 2.1200 | 2.1800 | 2.0000 | 2.1300 | 2.1300 | 102,500 |
| 26 mar 2024 | 2.0400 | 2.1400 | 1.9860 | 2.1200 | 2.1200 | 97,600 |
| 25 mar 2024 | 2.2300 | 2.2300 | 1.9800 | 2.0700 | 2.0700 | 131,400 |
| 22 mar 2024 | 2.0700 | 2.2100 | 1.9500 | 2.0100 | 2.0100 | 612,900 |
| 21 mar 2024 | 1.6600 | 1.9200 | 1.6600 | 1.8800 | 1.8800 | 539,400 |
| 20 mar 2024 | 1.6200 | 1.6900 | 1.6100 | 1.6900 | 1.6900 | 14,900 |
| 19 mar 2024 | 1.6190 | 1.7300 | 1.6100 | 1.6200 | 1.6200 | 20,900 |
| 18 mar 2024 | 1.5900 | 1.6700 | 1.5300 | 1.6200 | 1.6200 | 38,500 |
| 15 mar 2024 | 1.5950 | 1.6400 | 1.5200 | 1.5400 | 1.5400 | 55,800 |
| 14 mar 2024 | 1.7000 | 1.7000 | 1.5700 | 1.6000 | 1.6000 | 30,900 |
| 13 mar 2024 | 1.6200 | 1.7900 | 1.6200 | 1.6700 | 1.6700 | 29,400 |
| 12 mar 2024 | 1.7600 | 1.7900 | 1.6200 | 1.6300 | 1.6300 | 80,100 |
| 11 mar 2024 | 1.7000 | 1.7640 | 1.6000 | 1.7300 | 1.7300 | 51,500 |
| 08 mar 2024 | 1.7100 | 1.7200 | 1.6700 | 1.6700 | 1.6700 | 31,200 |
| 07 mar 2024 | 1.7100 | 1.7400 | 1.6700 | 1.7200 | 1.7200 | 30,300 |
| 06 mar 2024 | 1.6800 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 11,300 |
| 05 mar 2024 | 1.6500 | 1.7310 | 1.6110 | 1.6400 | 1.6400 | 32,700 |
| 04 mar 2024 | 1.7000 | 1.7790 | 1.6300 | 1.6600 | 1.6600 | 69,100 |
| 01 mar 2024 | 1.8400 | 1.8500 | 1.5500 | 1.6100 | 1.6100 | 176,900 |
| 29 feb 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 102,900 |
| 28 feb 2024 | 1.8700 | 1.8800 | 1.8200 | 1.8400 | 1.8400 | 72,600 |
| 27 feb 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8300 | 1.8300 | 39,000 |
| 26 feb 2024 | 1.9100 | 1.9110 | 1.8000 | 1.8300 | 1.8300 | 42,200 |
| 23 feb 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 25,700 |
| 22 feb 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 24,400 |
| 21 feb 2024 | 1.8600 | 1.8900 | 1.8400 | 1.8500 | 1.8500 | 41,100 |
| 20 feb 2024 | 1.9100 | 1.9100 | 1.7600 | 1.8200 | 1.8200 | 40,500 |
| 16 feb 2024 | 1.9000 | 1.9700 | 1.8000 | 1.8300 | 1.8300 | 46,200 |
| 15 feb 2024 | 1.7100 | 1.8500 | 1.7100 | 1.8300 | 1.8300 | 47,900 |
| 14 feb 2024 | 1.8200 | 1.8200 | 1.7200 | 1.7700 | 1.7700 | 19,800 |
| 13 feb 2024 | 1.8500 | 1.8500 | 1.6600 | 1.7300 | 1.7300 | 31,900 |
| 12 feb 2024 | 1.8200 | 1.8400 | 1.7450 | 1.7500 | 1.7500 | 30,300 |
| 09 feb 2024 | 1.6900 | 1.8300 | 1.6900 | 1.7900 | 1.7900 | 21,900 |
| 08 feb 2024 | 1.8000 | 1.8000 | 1.6500 | 1.6900 | 1.6900 | 38,300 |
| 07 feb 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 19,500 |
| 06 feb 2024 | 1.7900 | 1.8400 | 1.7500 | 1.8100 | 1.8100 | 22,000 |
| 05 feb 2024 | 1.7700 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 13,500 |
| 02 feb 2024 | 1.8100 | 1.8700 | 1.6800 | 1.7300 | 1.7300 | 32,900 |
| 01 feb 2024 | 1.7600 | 1.8280 | 1.7010 | 1.7700 | 1.7700 | 17,000 |
| 31 ene 2024 | 1.7700 | 1.8370 | 1.7400 | 1.7800 | 1.7800 | 11,900 |
| 30 ene 2024 | 1.8200 | 2.0300 | 1.7950 | 1.8100 | 1.8100 | 92,900 |
| 29 ene 2024 | 1.7500 | 1.9400 | 1.7500 | 1.8600 | 1.8600 | 31,400 |
| 26 ene 2024 | 1.7800 | 1.9500 | 1.7600 | 1.8200 | 1.8200 | 37,200 |
| 25 ene 2024 | 1.8500 | 1.9500 | 1.6800 | 1.8100 | 1.8100 | 74,300 |
| 24 ene 2024 | 1.7400 | 1.8000 | 1.6800 | 1.8000 | 1.8000 | 288,300 |
| 23 ene 2024 | 1.8200 | 1.8200 | 1.6000 | 1.7000 | 1.7000 | 20,900 |
| 22 ene 2024 | 1.7300 | 1.8000 | 1.7200 | 1.7400 | 1.7400 | 15,900 |
| 19 ene 2024 | 1.6500 | 1.7200 | 1.5910 | 1.6700 | 1.6700 | 20,800 |
| 18 ene 2024 | 1.7200 | 1.7200 | 1.6100 | 1.6300 | 1.6300 | 17,000 |
| 17 ene 2024 | 1.7200 | 1.7200 | 1.5500 | 1.6900 | 1.6900 | 230,500 |
| 16 ene 2024 | 1.8000 | 1.8000 | 1.6000 | 1.6600 | 1.6600 | 49,800 |
| 12 ene 2024 | 1.7600 | 1.8000 | 1.7100 | 1.7300 | 1.7300 | 8,800 |
| 11 ene 2024 | 1.8800 | 1.8800 | 1.6000 | 1.7700 | 1.7700 | 53,500 |
| 10 ene 2024 | 1.9200 | 1.9500 | 1.7400 | 1.8400 | 1.8400 | 87,500 |
| 09 ene 2024 | 1.9400 | 1.9930 | 1.8900 | 1.9000 | 1.9000 | 40,500 |
| 08 ene 2024 | 1.9200 | 2.0700 | 1.8500 | 1.9350 | 1.9350 | 310,800 |
| 05 ene 2024 | 1.9100 | 1.9100 | 1.7600 | 1.8300 | 1.8300 | 27,700 |
| 04 ene 2024 | 1.9900 | 1.9900 | 1.8000 | 1.8400 | 1.8400 | 66,400 |
| 03 ene 2024 | 1.8700 | 1.9200 | 1.7950 | 1.9000 | 1.9000 | 131,800 |
| 02 ene 2024 | 1.8400 | 2.0000 | 1.8100 | 1.8800 | 1.8800 | 103,900 |
| 29 dic 2023 | 1.9000 | 1.9000 | 1.7600 | 1.8000 | 1.8000 | 49,700 |
| 28 dic 2023 | 1.8700 | 2.0010 | 1.8000 | 1.8600 | 1.8600 | 104,400 |
| 27 dic 2023 | 1.7600 | 1.8300 | 1.7100 | 1.7800 | 1.7800 | 84,600 |
| 26 dic 2023 | 1.5500 | 2.0000 | 1.5300 | 1.7650 | 1.7650 | 372,900 |
| 22 dic 2023 | 1.4600 | 1.5400 | 1.4300 | 1.5300 | 1.5300 | 39,300 |
| 21 dic 2023 | 1.4600 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 54,900 |
| *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.