U.S. markets closed
F S&P 500
5,109.75 +18.25 (+0.36%) F Dow Jones
38,631.00 +249.00 (+0.65%) F Nasdaq
17,767.00 +117.25 (+0.66%) E-mini Russell 2000 Index Futur
2,027.60 +0.40 (+0.02%) Petróleo
79.33 +0.38 (+0.48%) Oro
2,313.40 +3.80 (+0.16%)
Elevation Oncology, Inc. (ELEV)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3.7300 | 4.1400 | 3.1801 | 3.8200 | 3.8200 | 1,939,062 |
| 01 may 2024 | 3.5900 | 4.4800 | 3.4300 | 4.0000 | 4.0000 | 2,660,200 |
| 30 abr 2024 | 3.7900 | 4.0600 | 3.5500 | 3.5500 | 3.5500 | 2,038,800 |
| 29 abr 2024 | 3.6500 | 3.8850 | 3.5100 | 3.8500 | 3.8500 | 629,500 |
| 26 abr 2024 | 3.6800 | 3.8300 | 3.5700 | 3.6200 | 3.6200 | 872,600 |
| 25 abr 2024 | 3.8900 | 3.9200 | 3.4600 | 3.6450 | 3.6450 | 1,231,200 |
| 24 abr 2024 | 4.2900 | 4.3450 | 3.8800 | 3.8800 | 3.8800 | 658,100 |
| 23 abr 2024 | 4.0600 | 4.4900 | 4.0600 | 4.3200 | 4.3200 | 327,400 |
| 22 abr 2024 | 3.8000 | 4.1000 | 3.7000 | 4.0500 | 4.0500 | 500,400 |
| 19 abr 2024 | 4.0000 | 4.0700 | 3.7500 | 3.8000 | 3.8000 | 990,100 |
| 18 abr 2024 | 4.1100 | 4.1550 | 3.9600 | 4.0100 | 4.0100 | 318,800 |
| 17 abr 2024 | 4.3700 | 4.3700 | 4.0700 | 4.1400 | 4.1400 | 495,300 |
| 16 abr 2024 | 4.4800 | 4.5250 | 4.1500 | 4.3900 | 4.3900 | 788,300 |
| 15 abr 2024 | 4.7300 | 4.8700 | 4.3800 | 4.4300 | 4.4300 | 610,300 |
| 12 abr 2024 | 4.9200 | 4.9200 | 4.5000 | 4.7300 | 4.7300 | 618,100 |
| 11 abr 2024 | 4.6500 | 4.9800 | 4.6100 | 4.9400 | 4.9400 | 375,000 |
| 10 abr 2024 | 4.5900 | 4.6700 | 4.5100 | 4.6000 | 4.6000 | 253,500 |
| 09 abr 2024 | 4.6800 | 4.7500 | 4.5350 | 4.7100 | 4.7100 | 449,200 |
| 08 abr 2024 | 4.8600 | 4.8820 | 4.4010 | 4.6400 | 4.6400 | 775,100 |
| 05 abr 2024 | 5.1400 | 5.1400 | 4.5900 | 4.9100 | 4.9100 | 1,081,900 |
| 04 abr 2024 | 5.2500 | 5.5900 | 4.8100 | 5.0600 | 5.0600 | 1,204,700 |
| 03 abr 2024 | 5.0000 | 5.8300 | 4.9750 | 5.1700 | 5.1700 | 2,052,200 |
| 02 abr 2024 | 4.9900 | 5.2100 | 4.8800 | 5.1300 | 5.1300 | 3,448,200 |
| 01 abr 2024 | 5.1900 | 5.2100 | 4.7800 | 4.9900 | 4.9900 | 399,400 |
| 28 mar 2024 | 5.0400 | 5.2600 | 4.9220 | 5.1300 | 5.1300 | 438,300 |
| 27 mar 2024 | 5.1400 | 5.3890 | 4.9000 | 5.0100 | 5.0100 | 1,287,100 |
| 26 mar 2024 | 4.5900 | 5.0280 | 4.5600 | 5.0000 | 5.0000 | 1,030,000 |
| 25 mar 2024 | 4.5000 | 4.8300 | 4.4150 | 4.5800 | 4.5800 | 693,600 |
| 22 mar 2024 | 4.6100 | 4.8300 | 4.4000 | 4.5000 | 4.5000 | 465,800 |
| 21 mar 2024 | 4.4100 | 4.7700 | 4.3800 | 4.5100 | 4.5100 | 453,700 |
| 20 mar 2024 | 4.3400 | 4.4300 | 4.2000 | 4.3400 | 4.3400 | 454,500 |
| 19 mar 2024 | 4.3700 | 4.5930 | 4.2800 | 4.4000 | 4.4000 | 476,100 |
| 18 mar 2024 | 4.4100 | 4.4500 | 4.1530 | 4.3600 | 4.3600 | 760,000 |
| 15 mar 2024 | 3.9700 | 4.5100 | 3.9700 | 4.3900 | 4.3900 | 731,100 |
| 14 mar 2024 | 4.2100 | 4.3990 | 3.9200 | 3.9600 | 3.9600 | 432,800 |
| 13 mar 2024 | 4.0800 | 4.2600 | 4.0000 | 4.1700 | 4.1700 | 329,100 |
| 12 mar 2024 | 4.3400 | 4.4100 | 3.9700 | 4.0800 | 4.0800 | 1,210,300 |
| 11 mar 2024 | 4.7000 | 4.7000 | 4.3450 | 4.3900 | 4.3900 | 592,000 |
| 08 mar 2024 | 4.5200 | 4.8000 | 4.3900 | 4.5700 | 4.5700 | 986,000 |
| 07 mar 2024 | 4.9900 | 5.3500 | 4.4600 | 4.5000 | 4.5000 | 4,308,200 |
| 06 mar 2024 | 4.7500 | 4.8900 | 4.2000 | 4.6700 | 4.6700 | 1,814,500 |
| 05 mar 2024 | 4.8100 | 5.5000 | 4.5000 | 4.6700 | 4.6700 | 1,203,800 |
| 04 mar 2024 | 5.0300 | 5.1000 | 4.3400 | 4.8100 | 4.8100 | 1,444,500 |
| 01 mar 2024 | 4.4900 | 5.2400 | 4.3200 | 5.0100 | 5.0100 | 2,796,000 |
| 29 feb 2024 | 3.8300 | 4.4200 | 3.6600 | 4.4100 | 4.4100 | 2,550,500 |
| 28 feb 2024 | 3.7000 | 3.9500 | 3.4100 | 3.8500 | 3.8500 | 1,760,800 |
| 27 feb 2024 | 2.9500 | 3.7600 | 2.9300 | 3.7100 | 3.7100 | 2,199,700 |
| 26 feb 2024 | 2.6000 | 2.9900 | 2.5300 | 2.9000 | 2.9000 | 660,300 |
| 23 feb 2024 | 2.7400 | 2.7790 | 2.5400 | 2.5600 | 2.5600 | 460,300 |
| 22 feb 2024 | 2.7300 | 2.8800 | 2.6100 | 2.7000 | 2.7000 | 513,900 |
| 21 feb 2024 | 2.8200 | 2.8300 | 2.6500 | 2.7700 | 2.7700 | 514,100 |
| 20 feb 2024 | 3.0500 | 3.0500 | 2.7650 | 2.8000 | 2.8000 | 405,900 |
| 16 feb 2024 | 2.8000 | 3.0200 | 2.6720 | 2.9500 | 2.9500 | 621,700 |
| 15 feb 2024 | 2.7300 | 2.8400 | 2.5000 | 2.7700 | 2.7700 | 933,500 |
| 14 feb 2024 | 2.8900 | 2.9100 | 2.6500 | 2.7900 | 2.7900 | 382,100 |
| 13 feb 2024 | 2.8500 | 2.9000 | 2.7100 | 2.8100 | 2.8100 | 526,700 |
| 12 feb 2024 | 3.0600 | 3.0900 | 2.8300 | 2.9100 | 2.9100 | 1,118,900 |
| 09 feb 2024 | 2.8900 | 3.0800 | 2.8010 | 3.0000 | 3.0000 | 857,700 |
| 08 feb 2024 | 3.1700 | 3.1700 | 2.8600 | 2.9000 | 2.9000 | 1,450,700 |
| 07 feb 2024 | 3.1200 | 3.1800 | 2.8600 | 3.0900 | 3.0900 | 721,600 |
| 06 feb 2024 | 2.9900 | 3.2100 | 2.9900 | 3.1200 | 3.1200 | 1,045,700 |
| 05 feb 2024 | 2.9400 | 3.0300 | 2.7720 | 2.9700 | 2.9700 | 681,500 |
| 02 feb 2024 | 2.7100 | 2.9900 | 2.7000 | 2.9500 | 2.9500 | 1,162,600 |
| 01 feb 2024 | 2.9000 | 3.0300 | 2.6200 | 2.7000 | 2.7000 | 1,236,200 |
| 31 ene 2024 | 3.1000 | 3.4400 | 2.7800 | 2.7800 | 2.7800 | 9,294,400 |
| 30 ene 2024 | 2.9700 | 3.3300 | 2.9300 | 3.0200 | 3.0200 | 3,159,800 |
| 29 ene 2024 | 2.7800 | 3.0300 | 2.6500 | 2.9600 | 2.9600 | 2,159,000 |
| 26 ene 2024 | 2.4700 | 2.8100 | 2.4200 | 2.7600 | 2.7600 | 1,813,900 |
| 25 ene 2024 | 2.4400 | 2.6600 | 2.4000 | 2.4500 | 2.4500 | 624,600 |
| 24 ene 2024 | 2.5800 | 2.6400 | 2.3300 | 2.4750 | 2.4750 | 965,700 |
| 23 ene 2024 | 2.8600 | 2.8600 | 2.5500 | 2.5800 | 2.5800 | 1,199,600 |
| 22 ene 2024 | 2.4500 | 2.9700 | 2.2500 | 2.8200 | 2.8200 | 3,453,200 |
| 19 ene 2024 | 2.6700 | 2.9900 | 2.5000 | 2.5300 | 2.5300 | 2,990,600 |
| 18 ene 2024 | 2.6500 | 2.7600 | 2.3800 | 2.7400 | 2.7400 | 1,764,800 |
| 17 ene 2024 | 2.6100 | 2.8000 | 2.3500 | 2.6500 | 2.6500 | 1,702,600 |
| 16 ene 2024 | 2.6900 | 3.2000 | 2.4600 | 2.5600 | 2.5600 | 7,059,500 |
| 12 ene 2024 | 2.0800 | 2.8700 | 2.0800 | 2.7400 | 2.7400 | 15,506,600 |
| 11 ene 2024 | 2.1900 | 2.2300 | 2.0300 | 2.1200 | 2.1200 | 2,874,500 |
| 10 ene 2024 | 1.9500 | 2.5800 | 1.8900 | 2.2500 | 2.2500 | 13,106,600 |
| 09 ene 2024 | 1.6800 | 2.1600 | 1.5950 | 1.9700 | 1.9700 | 18,627,900 |
| 08 ene 2024 | 0.8660 | 2.0000 | 0.8020 | 1.8100 | 1.8100 | 47,791,000 |
| 05 ene 2024 | 0.6600 | 0.9500 | 0.5100 | 0.8750 | 0.8750 | 13,653,900 |
| 04 ene 2024 | 0.5780 | 0.6130 | 0.5610 | 0.5920 | 0.5920 | 238,300 |
| 03 ene 2024 | 0.6200 | 0.6400 | 0.5520 | 0.5940 | 0.5940 | 326,000 |
| 02 ene 2024 | 0.5400 | 0.6300 | 0.5400 | 0.6290 | 0.6290 | 577,500 |
| 29 dic 2023 | 0.5300 | 0.5580 | 0.5110 | 0.5370 | 0.5370 | 212,500 |
| 28 dic 2023 | 0.5330 | 0.5700 | 0.5310 | 0.5460 | 0.5460 | 411,200 |
| 27 dic 2023 | 0.4580 | 0.5490 | 0.4560 | 0.5490 | 0.5490 | 622,400 |
| 26 dic 2023 | 0.4700 | 0.4890 | 0.4400 | 0.4500 | 0.4500 | 522,800 |
| 22 dic 2023 | 0.4700 | 0.4710 | 0.4430 | 0.4700 | 0.4700 | 144,600 |
| 21 dic 2023 | 0.4610 | 0.4700 | 0.4410 | 0.4460 | 0.4460 | 244,600 |
| 20 dic 2023 | 0.5100 | 0.5100 | 0.4500 | 0.4600 | 0.4600 | 192,600 |
| 19 dic 2023 | 0.4780 | 0.5100 | 0.4700 | 0.4810 | 0.4810 | 213,300 |
| 18 dic 2023 | 0.5190 | 0.5190 | 0.4700 | 0.4840 | 0.4840 | 224,400 |
| 15 dic 2023 | 0.5190 | 0.5190 | 0.4860 | 0.5100 | 0.5100 | 202,300 |
| 14 dic 2023 | 0.5000 | 0.5190 | 0.4710 | 0.4910 | 0.4910 | 328,200 |
| 13 dic 2023 | 0.4800 | 0.4930 | 0.4550 | 0.4800 | 0.4800 | 167,200 |
| 12 dic 2023 | 0.5100 | 0.5100 | 0.4550 | 0.4800 | 0.4800 | 230,500 |
| 11 dic 2023 | 0.5430 | 0.5430 | 0.5000 | 0.5070 | 0.5070 | 132,000 |
| 08 dic 2023 | 0.5680 | 0.5950 | 0.5350 | 0.5570 | 0.5570 | 96,200 |
| *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.