U.S. markets open in 5 hours 48 minutes
F S&P 500
5,161.75 +7.00 (+0.14%) F Dow Jones
38,876.00 +44.00 (+0.11%) F Nasdaq
18,014.00 +13.25 (+0.07%) E-mini Russell 2000 Index Futur
2,056.90 +11.10 (+0.54%) Petróleo
78.79 +0.68 (+0.87%) Oro
2,325.70 +17.10 (+0.74%)
IN8bio, Inc. (INAB)
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:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 83,980 |
| 02 may 2024 | 1.0100 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 196,100 |
| 01 may 2024 | 1.0200 | 1.0700 | 0.9790 | 1.0400 | 1.0400 | 73,700 |
| 30 abr 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 47,900 |
| 29 abr 2024 | 1.0400 | 1.0400 | 0.9730 | 0.9900 | 0.9900 | 81,000 |
| 26 abr 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 55,900 |
| 25 abr 2024 | 1.0300 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 69,700 |
| 24 abr 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 151,900 |
| 23 abr 2024 | 1.0000 | 1.0400 | 0.9400 | 1.0400 | 1.0400 | 282,300 |
| 22 abr 2024 | 1.0400 | 1.0400 | 0.9950 | 1.0000 | 1.0000 | 219,300 |
| 19 abr 2024 | 1.0200 | 1.0900 | 0.9900 | 1.0300 | 1.0300 | 277,800 |
| 18 abr 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 129,600 |
| 17 abr 2024 | 1.0010 | 1.0500 | 0.9700 | 1.0000 | 1.0000 | 184,000 |
| 16 abr 2024 | 1.0300 | 1.0300 | 0.9660 | 0.9800 | 0.9800 | 192,400 |
| 15 abr 2024 | 1.0700 | 1.0900 | 0.9800 | 1.0200 | 1.0200 | 383,200 |
| 12 abr 2024 | 1.1100 | 1.1400 | 0.9160 | 1.1100 | 1.1100 | 1,152,100 |
| 11 abr 2024 | 1.0400 | 1.2200 | 1.0300 | 1.1500 | 1.1500 | 1,312,700 |
| 10 abr 2024 | 1.1600 | 1.1800 | 1.0300 | 1.1000 | 1.1000 | 6,992,600 |
| 09 abr 2024 | 1.1000 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 2,294,000 |
| 08 abr 2024 | 1.0500 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 50,200 |
| 05 abr 2024 | 1.1200 | 1.1400 | 1.0500 | 1.1000 | 1.1000 | 152,500 |
| 04 abr 2024 | 1.0700 | 1.1400 | 1.0300 | 1.1200 | 1.1200 | 96,600 |
| 03 abr 2024 | 1.0500 | 1.1370 | 1.0100 | 1.0400 | 1.0400 | 175,200 |
| 02 abr 2024 | 1.1400 | 1.1490 | 1.0600 | 1.1000 | 1.1000 | 71,200 |
| 01 abr 2024 | 1.1700 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 121,000 |
| 28 mar 2024 | 1.2000 | 1.2700 | 1.1800 | 1.1800 | 1.1800 | 93,500 |
| 27 mar 2024 | 1.2200 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 69,700 |
| 26 mar 2024 | 1.1800 | 1.2600 | 1.1600 | 1.2500 | 1.2500 | 567,500 |
| 25 mar 2024 | 1.2300 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 79,900 |
| 22 mar 2024 | 1.2500 | 1.2800 | 1.1600 | 1.2400 | 1.2400 | 140,100 |
| 21 mar 2024 | 1.3500 | 1.3500 | 1.2200 | 1.2500 | 1.2500 | 119,900 |
| 20 mar 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 135,200 |
| 19 mar 2024 | 1.2300 | 1.2900 | 1.1900 | 1.2000 | 1.2000 | 163,600 |
| 18 mar 2024 | 1.2400 | 1.3000 | 1.1700 | 1.2300 | 1.2300 | 243,700 |
| 15 mar 2024 | 1.1800 | 1.2530 | 1.1400 | 1.1400 | 1.1400 | 326,100 |
| 14 mar 2024 | 1.2400 | 1.2800 | 1.1600 | 1.1600 | 1.1600 | 154,400 |
| 13 mar 2024 | 1.3200 | 1.3400 | 1.2500 | 1.2500 | 1.2500 | 119,400 |
| 12 mar 2024 | 1.2500 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 113,500 |
| 11 mar 2024 | 1.2900 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 164,600 |
| 08 mar 2024 | 1.2400 | 1.4500 | 1.2400 | 1.3000 | 1.3000 | 257,700 |
| 07 mar 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2200 | 1.2200 | 120,900 |
| 06 mar 2024 | 1.3300 | 1.3500 | 1.1400 | 1.1500 | 1.1500 | 379,600 |
| 05 mar 2024 | 1.2000 | 1.2800 | 1.1800 | 1.2400 | 1.2400 | 273,600 |
| 04 mar 2024 | 1.0900 | 1.2100 | 1.0900 | 1.2100 | 1.2100 | 179,600 |
| 01 mar 2024 | 1.1300 | 1.1600 | 1.0600 | 1.0900 | 1.0900 | 147,500 |
| 29 feb 2024 | 1.1500 | 1.1600 | 1.0950 | 1.1100 | 1.1100 | 127,900 |
| 28 feb 2024 | 1.1100 | 1.1600 | 1.0320 | 1.1500 | 1.1500 | 166,400 |
| 27 feb 2024 | 0.9700 | 1.1400 | 0.9700 | 1.1100 | 1.1100 | 254,300 |
| 26 feb 2024 | 0.9800 | 1.0100 | 0.9500 | 0.9850 | 0.9850 | 256,600 |
| 23 feb 2024 | 1.0200 | 1.0210 | 0.9350 | 0.9530 | 0.9530 | 213,800 |
| 22 feb 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 88,700 |
| 21 feb 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 118,600 |
| 20 feb 2024 | 1.1300 | 1.1300 | 1.0300 | 1.0450 | 1.0450 | 80,400 |
| 16 feb 2024 | 1.1500 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 43,300 |
| 15 feb 2024 | 1.1600 | 1.1600 | 1.0800 | 1.1000 | 1.1000 | 210,500 |
| 14 feb 2024 | 1.2100 | 1.2800 | 1.1100 | 1.1200 | 1.1200 | 454,900 |
| 13 feb 2024 | 1.2000 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 28,800 |
| 12 feb 2024 | 1.2100 | 1.2390 | 1.1800 | 1.2000 | 1.2000 | 66,300 |
| 09 feb 2024 | 1.2400 | 1.2530 | 1.1500 | 1.2100 | 1.2100 | 151,300 |
| 08 feb 2024 | 1.2100 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 78,100 |
| 07 feb 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 44,400 |
| 06 feb 2024 | 1.2500 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 110,100 |
| 05 feb 2024 | 1.2700 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 43,300 |
| 02 feb 2024 | 1.2800 | 1.3600 | 1.2000 | 1.3100 | 1.3100 | 179,600 |
| 01 feb 2024 | 1.3000 | 1.3040 | 1.1900 | 1.2000 | 1.2000 | 619,400 |
| 31 ene 2024 | 1.3900 | 1.4000 | 1.2690 | 1.3000 | 1.3000 | 219,100 |
| 30 ene 2024 | 1.3600 | 1.3900 | 1.3340 | 1.3500 | 1.3500 | 105,700 |
| 29 ene 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 82,900 |
| 26 ene 2024 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 39,200 |
| 25 ene 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 74,400 |
| 24 ene 2024 | 1.3500 | 1.4100 | 1.2900 | 1.3100 | 1.3100 | 221,800 |
| 23 ene 2024 | 1.3500 | 1.3900 | 1.3100 | 1.3400 | 1.3400 | 96,900 |
| 22 ene 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 96,800 |
| 19 ene 2024 | 1.4200 | 1.4200 | 1.2800 | 1.3400 | 1.3400 | 228,400 |
| 18 ene 2024 | 1.5200 | 1.5200 | 1.4200 | 1.4400 | 1.4400 | 136,800 |
| 17 ene 2024 | 1.4500 | 1.5300 | 1.4200 | 1.5200 | 1.5200 | 112,500 |
| 16 ene 2024 | 1.5500 | 1.6100 | 1.4100 | 1.4600 | 1.4600 | 159,600 |
| 12 ene 2024 | 1.6000 | 1.6000 | 1.4800 | 1.5200 | 1.5200 | 62,600 |
| 11 ene 2024 | 1.7300 | 1.7300 | 1.4500 | 1.5400 | 1.5400 | 272,300 |
| 10 ene 2024 | 1.6700 | 1.9300 | 1.6400 | 1.6600 | 1.6600 | 409,800 |
| 09 ene 2024 | 1.5400 | 1.7500 | 1.5180 | 1.6900 | 1.6900 | 389,400 |
| 08 ene 2024 | 1.3400 | 1.5630 | 1.3400 | 1.5000 | 1.5000 | 201,100 |
| 05 ene 2024 | 1.3900 | 1.4590 | 1.3520 | 1.3900 | 1.3900 | 130,100 |
| 04 ene 2024 | 1.2400 | 1.4000 | 1.2400 | 1.3900 | 1.3900 | 137,800 |
| 03 ene 2024 | 1.3000 | 1.3100 | 1.2200 | 1.2400 | 1.2400 | 127,400 |
| 02 ene 2024 | 1.3700 | 1.4000 | 1.3000 | 1.3200 | 1.3200 | 143,000 |
| 29 dic 2023 | 1.4200 | 1.4200 | 1.3100 | 1.3800 | 1.3800 | 126,800 |
| 28 dic 2023 | 1.3700 | 1.4600 | 1.3500 | 1.4200 | 1.4200 | 153,800 |
| 27 dic 2023 | 1.5000 | 1.5000 | 1.3630 | 1.4200 | 1.4200 | 307,100 |
| 26 dic 2023 | 1.2500 | 1.4300 | 1.2200 | 1.4300 | 1.4300 | 213,800 |
| 22 dic 2023 | 1.2800 | 1.3400 | 1.1800 | 1.2400 | 1.2400 | 348,400 |
| 21 dic 2023 | 1.3500 | 1.4200 | 1.2800 | 1.2900 | 1.2900 | 360,400 |
| 20 dic 2023 | 1.5000 | 1.5000 | 1.3500 | 1.4000 | 1.4000 | 653,100 |
| 19 dic 2023 | 1.4800 | 1.5700 | 1.4000 | 1.4500 | 1.4500 | 525,300 |
| 18 dic 2023 | 1.7800 | 1.9900 | 1.2200 | 1.3500 | 1.3500 | 1,351,600 |
| 15 dic 2023 | 2.2000 | 2.4800 | 1.8100 | 1.9100 | 1.9100 | 1,810,800 |
| 14 dic 2023 | 1.4300 | 2.4500 | 1.3000 | 2.3400 | 2.3400 | 2,819,800 |
| 13 dic 2023 | 1.4000 | 1.6300 | 1.3700 | 1.4300 | 1.4300 | 1,478,700 |
| 12 dic 2023 | 1.5750 | 1.7300 | 1.3200 | 1.6350 | 1.6350 | 18,817,600 |
| 11 dic 2023 | 1.0000 | 1.2800 | 0.9950 | 1.2800 | 1.2800 | 3,831,900 |
| *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.