U.S. markets closed

Immutep Limited (IMMP)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.8800-0.1300 (-4.32%)
Al cierre: 04:00PM EDT
2.8800 0.00 (0.00%)
Fuera de horario: 07:30PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20243.01003.07002.87002.88002.8800226,100
09 may 20242.96003.02002.94003.01003.0100219,700
08 may 20242.92003.04002.80002.99002.9900184,300
07 may 20243.02003.08002.90002.92002.9200543,500
06 may 20242.91003.04002.91003.00003.0000515,500
03 may 20242.78002.89002.73002.82002.8200315,700
02 may 20242.73002.74002.60002.69002.6900168,600
01 may 20242.66002.66002.57002.60002.6000212,200
30 abr 20242.69002.76002.62002.69002.6900254,400
29 abr 20242.78002.80002.56002.67002.6700612,500
26 abr 20242.61002.70002.61002.65002.6500886,000
25 abr 20242.66002.66002.55002.60002.6000246,900
24 abr 20242.78003.03002.40002.59002.59001,404,600
23 abr 20242.35002.58002.33002.51002.510078,000
22 abr 20242.20002.46002.20002.32002.3200170,700
19 abr 20242.20002.32002.20002.25002.250089,800
18 abr 20242.25002.33002.15002.20002.2000270,200
17 abr 20242.26002.40002.11002.26002.2600197,400
16 abr 20242.31002.38002.26002.26002.260084,500
15 abr 20242.47002.47002.23002.31002.3100219,600
12 abr 20242.52002.60002.43002.49002.4900112,800
11 abr 20242.57002.69002.47002.53002.5300175,600
10 abr 20242.71002.72002.51002.53002.530098,400
09 abr 20242.81002.90002.67002.67002.6700164,700
08 abr 20242.85003.05002.72002.78002.7800400,200
05 abr 20242.78002.85002.70002.80002.8000169,900
04 abr 20242.55002.78002.51002.76002.7600278,900
03 abr 20242.57002.57002.47002.52002.5200129,800
02 abr 20242.42002.55002.42002.54002.5400183,300
01 abr 20242.32002.45002.32002.45002.4500105,400
28 mar 20242.40002.47002.30002.33002.3300112,400
27 mar 20242.39002.43002.35002.39002.390089,200
26 mar 20242.52002.57002.36002.39002.3900149,500
25 mar 20242.47002.54002.45002.50002.500058,600
22 mar 20242.48002.57002.42002.47002.470075,000
21 mar 20242.46002.53002.39002.51002.510096,700
20 mar 20242.45002.48002.39002.44002.440076,000
19 mar 20242.37002.48002.36002.42002.420098,200
18 mar 20242.35002.44002.35002.42002.420065,800
15 mar 20242.50002.55002.35002.39002.3900222,500
14 mar 20242.58002.58002.43002.52002.5200106,500
13 mar 20242.50002.70002.50002.61002.6100147,100
12 mar 20242.55002.64002.50002.55002.550058,900
11 mar 20242.68002.70002.53002.55002.5500115,600
08 mar 20242.92002.92002.70002.75002.7500387,600
07 mar 20242.70002.95002.67002.89002.8900517,800
06 mar 20242.59002.75002.47002.73002.7300572,500
05 mar 20242.50002.69002.50002.61002.6100528,100
04 mar 20242.27002.49002.25002.35002.3500136,300
01 mar 20242.39002.39002.28002.30002.300050,500
29 feb 20242.28002.40002.28002.34002.340075,400
28 feb 20242.40002.45002.25002.28002.280050,000
27 feb 20242.26002.39002.24002.33002.3300136,700
26 feb 20242.26002.29002.18002.26002.2600100,500
23 feb 20242.23002.29002.19002.24002.240031,600
22 feb 20242.27002.37002.24002.28002.2800107,500
21 feb 20242.17002.30002.17002.23002.2300132,100
20 feb 20242.23002.34002.21002.23002.2300182,000
16 feb 20242.22002.33002.22002.30002.3000101,500
15 feb 20242.23002.31002.21002.30002.300039,700
14 feb 20242.24002.29002.21002.29002.290058,500
13 feb 20242.26002.38002.21002.25002.250060,100
12 feb 20242.34002.35002.26002.31002.310068,500
09 feb 20242.35002.39002.30002.34002.340036,400
08 feb 20242.40002.40002.31002.35002.350046,300
07 feb 20242.32002.43002.25002.38002.3800107,800
06 feb 20242.20002.29002.17002.28002.280091,200
05 feb 20242.14002.17002.14002.16002.160078,600
02 feb 20242.21002.21002.08002.11002.1100114,000
01 feb 20242.17002.21002.10002.20002.200051,000
31 ene 20242.13002.27002.13002.17002.1700149,400
30 ene 20242.13002.30002.12002.14002.140092,800
29 ene 20242.16002.19002.10002.14002.140063,200
26 ene 20242.12002.20002.12002.14002.140079,800
25 ene 20242.13002.23002.10002.14002.1400138,400
24 ene 20242.30002.32002.11002.13002.130083,400
23 ene 20242.39002.39002.24002.25002.250056,900
22 ene 20242.30002.40002.27002.32002.320098,800
19 ene 20242.30002.40002.22002.26002.2600143,200
18 ene 20242.37002.41002.24002.27002.2700190,300
17 ene 20242.43002.46002.36002.41002.4100104,200
16 ene 20242.60002.60002.32002.44002.4400167,900
12 ene 20242.58002.62002.45002.58002.580087,000
11 ene 20242.67002.67002.51002.56002.5600163,000
10 ene 20242.52002.73002.49002.67002.6700266,200
09 ene 20242.41002.51002.41002.44002.4400260,800
08 ene 20242.37002.52002.28002.41002.4100167,200
05 ene 20242.43002.44002.31002.40002.4000109,600
04 ene 20242.30002.42002.28002.41002.4100161,700
03 ene 20242.39002.39002.27002.31002.310052,700
02 ene 20242.45002.45002.32002.35002.350062,200
29 dic 20232.44002.46002.35002.40002.400056,400
28 dic 20232.38002.50002.38002.46002.4600127,600
27 dic 20232.32002.46002.22002.46002.4600158,400
26 dic 20232.36002.36002.31002.35002.350072,800
22 dic 20232.30002.35002.23002.33002.330087,800
21 dic 20232.33002.33002.23002.29002.2900142,600
20 dic 20232.41002.48002.27002.34002.3400166,200
19 dic 20232.37002.49002.34002.44002.4400152,400
18 dic 20232.46002.46002.29002.35002.3500350,600
*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...