U.S. markets close in 47 minutes

Immunome, Inc. (IMNM)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.85+0.35 (+2.26%)
A partir del 03:13PM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 202415.6016.7915.5515.8515.85664,264
10 may 202415.6915.8914.8815.5015.501,046,800
09 may 202415.7015.8415.2415.4815.48344,500
08 may 202415.2115.9015.1215.7015.70505,000
07 may 202415.4715.6015.0215.3315.33342,800
06 may 202415.7516.1815.1215.4615.46492,500
03 may 202415.2616.0615.1015.7515.75729,300
02 may 202414.7915.0214.3914.9714.97817,900
01 may 202413.9515.2613.9214.6914.69805,700
30 abr 202414.2614.3613.8114.0614.061,541,400
29 abr 202413.7114.1513.7013.8213.82786,900
26 abr 202414.2814.3913.7013.7313.73967,500
25 abr 202414.2014.6113.8214.2614.26737,100
24 abr 202414.7614.9214.2014.2714.27555,400
23 abr 202415.3215.6514.6414.6614.66891,900
22 abr 202416.0616.0615.0615.2815.281,315,600
19 abr 202417.2617.6015.4215.4815.482,099,100
18 abr 202417.3417.9717.1517.1817.18852,700
17 abr 202418.5018.5617.3817.3817.38959,200
16 abr 202418.8719.0718.1618.4018.40881,800
15 abr 202421.7221.7218.8318.8518.85719,000
12 abr 202420.5521.0320.3120.5820.58305,300
11 abr 202420.4721.2520.3421.0221.02374,700
10 abr 202420.1620.4319.6320.3320.33421,200
09 abr 202420.1321.0519.9720.4820.48521,500
08 abr 202420.3120.4719.5820.1420.14735,800
05 abr 202420.1720.8619.8720.2620.26481,700
04 abr 202421.5522.0220.2520.2620.26671,300
03 abr 202421.4021.8320.8321.6021.60686,000
02 abr 202422.0022.2620.9321.3921.39841,900
01 abr 202424.8124.8622.1022.1122.111,174,700
28 mar 202425.5325.7524.2124.6824.681,258,000
27 mar 202425.3926.7025.0325.5225.52767,100
26 mar 202424.0025.5524.0025.3925.39443,500
25 mar 202424.5325.6824.0024.0024.00417,300
22 mar 202425.3026.4224.0424.3224.32646,100
21 mar 202424.6725.0623.5924.1424.14283,600
20 mar 202423.7724.5622.6824.1224.12371,400
19 mar 202422.5124.2021.6024.0824.08620,700
18 mar 202422.2522.9421.8222.1022.10335,600
15 mar 202422.1523.1121.7522.4822.48503,100
14 mar 202423.3023.8022.1322.4422.44443,100
13 mar 202424.2624.8123.2023.7023.70332,500
12 mar 202424.1224.5623.7024.3424.34419,400
11 mar 202426.5326.6923.6423.6523.65694,300
08 mar 202427.3428.1925.9726.6226.62592,900
07 mar 202426.8130.9626.8127.3427.341,243,800
06 mar 202425.4026.5525.3526.3426.34450,800
05 mar 202425.0026.3423.6025.1725.171,064,300
04 mar 202425.7025.7024.5624.7424.74526,500
01 mar 202424.3126.2824.3125.4525.45444,500
29 feb 202424.5725.4523.4124.2024.201,197,900
28 feb 202426.0627.8224.4124.4624.46848,900
27 feb 202425.0026.8324.5426.0026.00596,900
26 feb 202424.0925.3823.7524.8224.82523,700
23 feb 202423.2924.1622.7523.6123.61437,000
22 feb 202422.2023.8722.2023.2523.25563,500
21 feb 202423.3223.7021.7522.0122.01483,600
20 feb 202425.5025.9522.8123.0023.001,045,600
16 feb 202422.6326.8422.5825.8425.841,943,400
15 feb 202421.7422.9821.2522.5222.521,310,800
14 feb 202421.1123.2119.7121.7421.743,889,100
13 feb 202423.3325.8321.9222.3922.391,027,900
12 feb 202423.3224.4922.7823.4523.45395,900
09 feb 202423.5524.1822.3123.1123.11446,600
08 feb 202424.7224.7222.6223.4923.49920,800
07 feb 202423.5026.1022.5824.9224.921,768,000
06 feb 202417.2223.1517.0923.1123.112,002,000
05 feb 202416.3117.1816.1016.8816.88382,900
02 feb 202416.4816.9216.2016.2916.29301,700
01 feb 202416.9017.0016.1216.4516.45492,800
31 ene 202418.0018.1716.5716.5716.57544,000
30 ene 202419.4019.4918.4018.5018.50455,800
29 ene 202418.8019.3217.7219.3019.30973,000
26 ene 202416.4817.7416.2717.4817.48702,400
25 ene 202415.4216.6715.2316.4016.40743,100
24 ene 202415.0015.8814.7715.3215.32299,400
23 ene 202415.9216.0214.5614.9914.99477,900
22 ene 202413.8515.7713.6515.6515.65637,300
19 ene 202413.2613.6912.7813.5013.50389,200
18 ene 202414.2914.2912.5613.4813.48398,500
17 ene 202413.8514.3813.5714.0014.00639,300
16 ene 202413.5015.3013.0213.9313.931,014,700
12 ene 202411.9513.2411.1813.1613.16477,500
11 ene 202411.9312.1911.6711.9511.95307,000
10 ene 202412.0012.6711.8512.0012.00419,700
09 ene 202411.9212.2711.6312.0012.00233,900
08 ene 202411.3512.4410.7312.0012.00336,400
05 ene 202411.5611.5611.0111.1211.12282,500
04 ene 202412.0612.5511.5011.5411.54461,300
03 ene 202411.0111.9810.6911.8111.81309,100
02 ene 202410.8011.2810.3811.0111.01262,000
29 dic 202310.7311.2510.4410.7010.70439,700
28 dic 202310.4210.9510.3310.7310.73233,900
27 dic 202310.1810.649.8110.3810.38256,700
26 dic 20239.5610.229.2810.1610.16303,300
22 dic 20238.489.458.339.399.39344,100
21 dic 20238.408.408.158.368.36155,400
20 dic 20238.308.488.058.258.25272,100
19 dic 20238.108.357.768.138.13517,700
*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...