U.S. markets open in 1 hour 40 minutes
F S&P 500
5,328.75 +7.25 (+0.14%) F Dow Jones
39,122.00 -35.00 (-0.09%) F Nasdaq
18,923.50 +47.50 (+0.25%) E-mini Russell 2000 Index Futur
2,085.50 +9.00 (+0.43%) Petróleo
78.80 +1.08 (+1.39%) Oro
2,347.00 +12.50 (+0.54%)
Immuneering Corporation (IMRX)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 1.4400 | 1.4500 | 1.3600 | 1.3900 | 1.3900 | 183,300 |
| 23 may 2024 | 1.5500 | 1.5500 | 1.4100 | 1.4200 | 1.4200 | 170,300 |
| 22 may 2024 | 1.5500 | 1.5900 | 1.4500 | 1.5500 | 1.5500 | 297,000 |
| 21 may 2024 | 1.4900 | 1.5500 | 1.4600 | 1.5400 | 1.5400 | 100,700 |
| 20 may 2024 | 1.4700 | 1.5500 | 1.4500 | 1.4700 | 1.4700 | 95,700 |
| 17 may 2024 | 1.5700 | 1.5700 | 1.4600 | 1.4700 | 1.4700 | 184,000 |
| 16 may 2024 | 1.5600 | 1.6380 | 1.5000 | 1.5400 | 1.5400 | 129,300 |
| 15 may 2024 | 1.6300 | 1.6390 | 1.5400 | 1.5700 | 1.5700 | 106,300 |
| 14 may 2024 | 1.5900 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 136,100 |
| 13 may 2024 | 1.4500 | 1.6000 | 1.4500 | 1.5900 | 1.5900 | 174,300 |
| 10 may 2024 | 1.5900 | 1.5900 | 1.4000 | 1.4500 | 1.4500 | 252,300 |
| 09 may 2024 | 1.6300 | 1.6300 | 1.5200 | 1.5600 | 1.5600 | 177,500 |
| 08 may 2024 | 1.5500 | 1.7200 | 1.5300 | 1.6300 | 1.6300 | 258,500 |
| 07 may 2024 | 1.6600 | 1.6600 | 1.5200 | 1.5600 | 1.5600 | 268,500 |
| 06 may 2024 | 1.6400 | 1.7780 | 1.5800 | 1.6500 | 1.6500 | 319,000 |
| 03 may 2024 | 1.7300 | 1.7300 | 1.6000 | 1.6400 | 1.6400 | 340,500 |
| 02 may 2024 | 1.5500 | 1.6300 | 1.5100 | 1.5600 | 1.5600 | 313,100 |
| 01 may 2024 | 1.4600 | 1.6000 | 1.3800 | 1.5300 | 1.5300 | 954,100 |
| 30 abr 2024 | 1.4900 | 1.5800 | 1.3900 | 1.4200 | 1.4200 | 573,300 |
| 29 abr 2024 | 1.4900 | 1.5300 | 1.3800 | 1.4800 | 1.4800 | 596,700 |
| 26 abr 2024 | 1.4300 | 1.5100 | 1.4300 | 1.4700 | 1.4700 | 295,800 |
| 25 abr 2024 | 1.5300 | 1.5430 | 1.4000 | 1.4300 | 1.4300 | 382,400 |
| 24 abr 2024 | 1.6100 | 1.6500 | 1.4700 | 1.5000 | 1.5000 | 471,200 |
| 23 abr 2024 | 1.7100 | 1.7300 | 1.6000 | 1.6300 | 1.6300 | 330,900 |
| 22 abr 2024 | 1.7700 | 1.7900 | 1.6900 | 1.7200 | 1.7200 | 331,200 |
| 19 abr 2024 | 1.7900 | 1.8200 | 1.5600 | 1.8000 | 1.8000 | 515,600 |
| 18 abr 2024 | 1.8900 | 1.8900 | 1.7600 | 1.7700 | 1.7700 | 178,000 |
| 17 abr 2024 | 1.8700 | 1.9700 | 1.8200 | 1.8600 | 1.8600 | 295,300 |
| 16 abr 2024 | 1.8900 | 1.9600 | 1.7500 | 1.8400 | 1.8400 | 690,000 |
| 15 abr 2024 | 2.0700 | 2.0800 | 1.8900 | 1.9150 | 1.9150 | 857,100 |
| 12 abr 2024 | 2.0800 | 2.1400 | 2.0300 | 2.1000 | 2.1000 | 257,600 |
| 11 abr 2024 | 2.0500 | 2.1100 | 1.9300 | 2.0800 | 2.0800 | 720,000 |
| 10 abr 2024 | 2.0800 | 2.1650 | 1.9750 | 2.0100 | 2.0100 | 1,289,500 |
| 09 abr 2024 | 2.1200 | 2.2200 | 2.0500 | 2.1900 | 2.1900 | 396,400 |
| 08 abr 2024 | 2.2000 | 2.3100 | 2.0000 | 2.1200 | 2.1200 | 749,700 |
| 05 abr 2024 | 2.3400 | 2.3600 | 2.1700 | 2.1900 | 2.1900 | 531,700 |
| 04 abr 2024 | 2.4500 | 2.5200 | 2.2760 | 2.3500 | 2.3500 | 466,600 |
| 03 abr 2024 | 2.4900 | 2.6000 | 2.3600 | 2.4000 | 2.4000 | 449,700 |
| 02 abr 2024 | 2.7200 | 2.7400 | 2.4600 | 2.5000 | 2.5000 | 559,000 |
| 01 abr 2024 | 2.8300 | 3.1500 | 2.7500 | 2.7500 | 2.7500 | 1,458,300 |
| 28 mar 2024 | 2.4200 | 2.9700 | 2.4000 | 2.8900 | 2.8900 | 962,800 |
| 27 mar 2024 | 2.4200 | 2.4800 | 2.2600 | 2.4300 | 2.4300 | 705,200 |
| 26 mar 2024 | 2.5200 | 2.6100 | 2.3500 | 2.3900 | 2.3900 | 622,400 |
| 25 mar 2024 | 2.6700 | 2.6700 | 2.5000 | 2.5300 | 2.5300 | 480,200 |
| 22 mar 2024 | 2.5500 | 2.7100 | 2.4500 | 2.5500 | 2.5500 | 707,200 |
| 21 mar 2024 | 2.7900 | 2.8680 | 2.5700 | 2.7300 | 2.7300 | 967,700 |
| 20 mar 2024 | 2.7900 | 2.9900 | 2.7200 | 2.7800 | 2.7800 | 1,457,000 |
| 19 mar 2024 | 2.5600 | 2.9600 | 2.5000 | 2.5700 | 2.5700 | 1,578,700 |
| 18 mar 2024 | 1.9600 | 3.2400 | 1.9600 | 2.5600 | 2.5600 | 13,812,000 |
| 15 mar 2024 | 2.8200 | 2.9000 | 1.9000 | 1.9100 | 1.9100 | 3,632,900 |
| 14 mar 2024 | 4.6400 | 5.0090 | 2.8000 | 2.9000 | 2.9000 | 6,278,100 |
| 13 mar 2024 | 5.8300 | 6.0000 | 5.7100 | 5.8800 | 5.8800 | 41,700 |
| 12 mar 2024 | 5.9700 | 6.2100 | 5.8500 | 5.8550 | 5.8550 | 68,100 |
| 11 mar 2024 | 6.6000 | 6.6500 | 5.9000 | 5.9350 | 5.9350 | 158,500 |
| 08 mar 2024 | 6.7800 | 6.7800 | 6.5100 | 6.5600 | 6.5600 | 46,300 |
| 07 mar 2024 | 6.4900 | 6.7100 | 6.2950 | 6.6800 | 6.6800 | 118,100 |
| 06 mar 2024 | 6.3300 | 6.7200 | 6.2300 | 6.4000 | 6.4000 | 214,200 |
| 05 mar 2024 | 6.3500 | 6.5000 | 6.0500 | 6.2000 | 6.2000 | 137,300 |
| 04 mar 2024 | 7.6800 | 7.6800 | 6.0650 | 6.1500 | 6.1500 | 238,900 |
| 01 mar 2024 | 6.0800 | 6.3300 | 6.0800 | 6.1500 | 6.1500 | 76,100 |
| 29 feb 2024 | 6.5000 | 6.5000 | 6.0900 | 6.2000 | 6.2000 | 43,600 |
| 28 feb 2024 | 6.3300 | 6.5670 | 6.3300 | 6.3500 | 6.3500 | 15,300 |
| 27 feb 2024 | 6.4000 | 6.5200 | 6.2250 | 6.4300 | 6.4300 | 35,900 |
| 26 feb 2024 | 6.4900 | 6.5000 | 6.2000 | 6.3900 | 6.3900 | 37,000 |
| 23 feb 2024 | 6.4700 | 6.5000 | 6.3200 | 6.4600 | 6.4600 | 52,100 |
| 22 feb 2024 | 6.5400 | 6.6700 | 6.3000 | 6.4200 | 6.4200 | 22,900 |
| 21 feb 2024 | 6.8300 | 6.8500 | 6.5300 | 6.5800 | 6.5800 | 40,000 |
| 20 feb 2024 | 7.0600 | 7.2600 | 6.5300 | 6.7600 | 6.7600 | 88,100 |
| 16 feb 2024 | 6.6900 | 6.9260 | 6.5500 | 6.6000 | 6.6000 | 42,600 |
| 15 feb 2024 | 6.5100 | 6.7000 | 6.2920 | 6.7000 | 6.7000 | 34,600 |
| 14 feb 2024 | 6.1300 | 6.7500 | 6.1300 | 6.4800 | 6.4800 | 78,700 |
| 13 feb 2024 | 6.4300 | 6.6360 | 5.9350 | 6.0000 | 6.0000 | 137,700 |
| 12 feb 2024 | 6.6100 | 6.9000 | 6.5650 | 6.6500 | 6.6500 | 71,400 |
| 09 feb 2024 | 6.1300 | 6.7800 | 5.8700 | 6.6100 | 6.6100 | 38,200 |
| 08 feb 2024 | 6.0800 | 6.1920 | 5.9400 | 6.0900 | 6.0900 | 18,800 |
| 07 feb 2024 | 5.7700 | 6.2150 | 5.7700 | 5.9800 | 5.9800 | 29,100 |
| 06 feb 2024 | 5.4800 | 5.9430 | 5.4800 | 5.7000 | 5.7000 | 15,500 |
| 05 feb 2024 | 5.5200 | 5.7000 | 5.4310 | 5.5200 | 5.5200 | 41,700 |
| 02 feb 2024 | 5.6200 | 6.0000 | 5.2400 | 5.6500 | 5.6500 | 33,700 |
| 01 feb 2024 | 5.9800 | 6.0100 | 5.5700 | 5.7450 | 5.7450 | 69,800 |
| 31 ene 2024 | 6.7000 | 6.7300 | 5.7900 | 5.8700 | 5.8700 | 34,200 |
| 30 ene 2024 | 6.4400 | 6.8600 | 6.4010 | 6.6600 | 6.6600 | 48,700 |
| 29 ene 2024 | 6.2100 | 6.5200 | 6.1000 | 6.4500 | 6.4500 | 40,300 |
| 26 ene 2024 | 6.2700 | 6.4800 | 6.1300 | 6.1600 | 6.1600 | 25,100 |
| 25 ene 2024 | 6.1600 | 6.2700 | 5.9800 | 6.2000 | 6.2000 | 23,900 |
| 24 ene 2024 | 6.0100 | 6.1100 | 5.8600 | 6.0200 | 6.0200 | 24,800 |
| 23 ene 2024 | 6.1800 | 6.1800 | 5.7600 | 5.8600 | 5.8600 | 14,800 |
| 22 ene 2024 | 6.0000 | 6.4350 | 5.9100 | 6.0200 | 6.0200 | 23,600 |
| 19 ene 2024 | 5.8400 | 5.9340 | 5.6000 | 5.9100 | 5.9100 | 182,900 |
| 18 ene 2024 | 5.7600 | 5.9100 | 5.7320 | 5.8100 | 5.8100 | 37,600 |
| 17 ene 2024 | 5.7700 | 5.8940 | 5.5600 | 5.7700 | 5.7700 | 43,100 |
| 16 ene 2024 | 6.5900 | 6.7200 | 5.7300 | 5.7600 | 5.7600 | 75,200 |
| 12 ene 2024 | 6.3200 | 6.7200 | 6.1000 | 6.6000 | 6.6000 | 25,200 |
| 11 ene 2024 | 6.4600 | 6.6400 | 6.1300 | 6.2300 | 6.2300 | 58,000 |
| 10 ene 2024 | 6.7000 | 6.7800 | 6.4500 | 6.4900 | 6.4900 | 26,600 |
| 09 ene 2024 | 6.5600 | 6.7400 | 6.5310 | 6.7100 | 6.7100 | 27,800 |
| 08 ene 2024 | 6.5500 | 6.8700 | 6.4300 | 6.7100 | 6.7100 | 29,700 |
| 05 ene 2024 | 6.7500 | 6.7600 | 6.3700 | 6.5200 | 6.5200 | 55,400 |
| 04 ene 2024 | 6.7200 | 6.8200 | 6.3400 | 6.7700 | 6.7700 | 57,100 |
| 03 ene 2024 | 7.3500 | 7.4500 | 6.3500 | 6.5600 | 6.5600 | 59,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.