U.S. markets closed

MiNK Therapeutics, Inc. (INKT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.0100-0.0300 (-2.88%)
Al cierre: 04:00PM EDT
1.0600 +0.05 (+4.95%)
Fuera de horario: 07:21PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20241.02001.04000.98001.01001.010068,800
16 may 20241.06001.10000.98001.04001.040076,500
15 may 20241.09001.30000.93101.04001.0400560,200
14 may 20240.97001.16000.97001.12001.1200633,700
13 may 20241.04001.08000.95000.98000.98004,583,300
10 may 20240.92000.92000.89000.90000.900020,100
09 may 20240.93000.93000.86000.89900.8990135,600
08 may 20240.93000.95200.92000.93000.930019,000
07 may 20240.94100.97700.92400.93000.930058,800
06 may 20240.98001.01000.94100.94100.9410119,500
03 may 20240.99000.99000.94000.98000.980029,500
02 may 20240.94500.97000.92200.96900.969040,100
01 may 20240.99000.99000.93100.95300.953080,500
30 abr 20240.99000.99000.93200.99000.990034,100
29 abr 20240.93000.98000.91000.95000.950058,300
26 abr 20240.90000.93000.88100.92800.928032,400
25 abr 20240.90000.92000.86000.87100.871040,100
24 abr 20240.86000.93000.86000.88900.889038,600
23 abr 20240.88900.92700.87000.87100.871097,000
22 abr 20240.90500.90500.86200.89400.894040,000
19 abr 20240.87100.90000.86100.87600.876040,300
18 abr 20240.91800.96000.87100.87200.872042,500
17 abr 20240.89000.93000.89000.91500.915025,400
16 abr 20240.90000.94000.89000.90300.903044,000
15 abr 20241.01001.02000.89000.90900.909076,600
12 abr 20241.01001.02800.97000.98500.985062,500
11 abr 20241.02001.05000.98101.02001.020024,100
10 abr 20241.11001.11000.98001.00001.000068,800
09 abr 20241.35001.37000.98001.01001.0100412,500
08 abr 20241.58001.58001.21001.32001.3200459,500
05 abr 20241.40001.90001.34001.56001.56001,523,200
04 abr 20240.97501.35000.93901.34001.3400771,700
03 abr 20240.95000.98000.93000.96500.965058,300
02 abr 20240.95500.95500.91000.94000.940035,500
01 abr 20240.95000.95000.91000.94800.948036,700
28 mar 20240.91900.93000.90000.90800.908035,100
27 mar 20240.93000.93000.90500.91000.910034,100
26 mar 20240.92000.95000.90100.93800.938035,800
25 mar 20240.88000.92000.86600.91800.918044,300
22 mar 20240.87100.89000.86500.87000.870032,100
21 mar 20240.91000.91000.85500.89000.890047,500
20 mar 20240.88800.91000.78000.89600.896066,900
19 mar 20240.86000.90500.85000.86000.860018,900
18 mar 20240.91000.91100.86000.86000.860038,400
15 mar 20240.89000.91400.81000.89500.895038,300
14 mar 20240.91500.91500.82000.89000.8900144,100
13 mar 20240.93000.94900.90000.91000.910052,900
12 mar 20240.93300.97500.91100.91200.912026,000
11 mar 20240.95700.98900.90200.95000.950050,500
08 mar 20240.96000.97000.92100.96200.962022,800
07 mar 20240.95700.97500.93000.93100.931044,000
06 mar 20240.99000.99500.92100.97600.976088,800
05 mar 20241.01001.01000.92100.98000.980063,500
04 mar 20241.01001.02500.94000.99000.990097,800
01 mar 20240.97700.97700.92100.95000.950029,100
29 feb 20240.97801.00000.91100.92100.921052,900
28 feb 20240.93500.98000.91000.95000.950063,100
27 feb 20240.93000.95000.93000.93900.939034,400
26 feb 20240.90000.93000.90000.92600.92609,800
23 feb 20240.90000.94000.89000.90000.900035,700
22 feb 20240.94000.94000.88100.92700.927040,400
21 feb 20240.93000.95000.91000.92000.920031,100
20 feb 20240.95200.95200.91000.93900.939019,300
16 feb 20240.92000.97000.88300.91900.919050,300
15 feb 20240.97001.03700.90400.93000.9300105,200
14 feb 20240.94001.00000.91501.00001.000048,100
13 feb 20240.93000.93000.90000.92800.928022,100
12 feb 20240.91000.97000.91000.94100.941036,500
09 feb 20240.89000.91500.85000.91000.910030,500
08 feb 20240.84300.90000.80000.86000.8600157,800
07 feb 20240.95000.95000.80000.84200.8420187,600
06 feb 20240.90000.95000.88900.94000.940089,300
05 feb 20240.88000.92900.81000.85300.853035,400
02 feb 20240.90000.90000.86500.89900.89909,600
01 feb 20240.89000.93000.86000.89900.899019,900
31 ene 20240.85000.88000.82700.86500.865016,700
30 ene 20240.89000.89000.82700.84900.849044,300
29 ene 20240.82700.86000.82700.86000.860012,200
26 ene 20240.85300.87100.81000.84300.843099,700
25 ene 20240.93000.93000.85400.86000.860047,000
24 ene 20240.89500.95000.85200.89700.8970132,800
23 ene 20240.89000.90900.88100.89000.890030,300
22 ene 20240.93000.94000.88000.89200.892049,900
19 ene 20240.86000.88500.84000.88000.880028,800
18 ene 20240.93000.94700.82000.86500.865040,900
17 ene 20240.87001.04000.87000.88600.8860191,600
16 ene 20240.92200.95100.75000.87000.8700188,600
12 ene 20241.00001.00000.98000.98900.989061,000
11 ene 20240.98101.01000.98000.98000.980016,200
10 ene 20241.01001.03000.99001.00001.000031,400
09 ene 20241.04001.05901.00001.01001.010025,800
08 ene 20241.04001.07001.02001.05001.050020,500
05 ene 20241.06001.11401.04001.04001.040029,400
04 ene 20241.10001.12001.07101.12001.120013,900
03 ene 20241.10001.11401.07001.10001.100022,900
02 ene 20241.06001.14001.06001.09001.090036,600
29 dic 20231.13001.15001.07001.07001.070055,400
28 dic 20231.06001.12001.04001.10001.1000197,300
27 dic 20231.05001.06001.00501.03001.030056,100
26 dic 20231.05001.05001.00001.02101.021040,500
*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...