U.S. markets open in 7 hours 1 minute
F S&P 500
5,597.00 +6.75 (+0.12%) F Dow Jones
39,696.00 +60.00 (+0.15%) F Nasdaq
20,441.50 +30.00 (+0.15%) E-mini Russell 2000 Index Futur
2,053.80 +0.70 (+0.03%) Petróleo
83.67 -0.21 (-0.25%) Oro
2,373.90 +4.50 (+0.19%)
AlphaCentric Robotics and Automation C (GNXCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 02 jul 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 01 jul 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 28 jun 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 27 jun 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 26 jun 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 25 jun 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 24 jun 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 21 jun 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 20 jun 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 18 jun 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 17 jun 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 14 jun 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 13 jun 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 12 jun 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 11 jun 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 10 jun 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 07 jun 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 06 jun 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 05 jun 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 04 jun 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 03 jun 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 31 may 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 30 may 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 29 may 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 28 may 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 24 may 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 23 may 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 22 may 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 21 may 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 20 may 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 17 may 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 16 may 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 15 may 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 14 may 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 13 may 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 10 may 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 09 may 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 08 may 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 07 may 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 06 may 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 03 may 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 02 may 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 01 may 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 30 abr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 29 abr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 26 abr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 25 abr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 24 abr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 23 abr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 22 abr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 19 abr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 18 abr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 17 abr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 16 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 15 abr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 12 abr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 11 abr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 10 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 09 abr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 08 abr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 05 abr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 04 abr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 03 abr 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 02 abr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 01 abr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 28 mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 27 mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 26 mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 25 mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 22 mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 21 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 20 mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 19 mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 18 mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 15 mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 14 mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 13 mar 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 12 mar 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 11 mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 08 mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 07 mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 06 mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 05 mar 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 04 mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 01 mar 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 29 feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 28 feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 27 feb 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 26 feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 23 feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 22 feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 21 feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 20 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 16 feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 15 feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 14 feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 13 feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 12 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 09 feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| *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.