Leap Therapeutics, Inc. (LPTX)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3.2700 | 3.2800 | 3.0100 | 3.1900 | 3.1900 | 334,393 |
| 02 may 2024 | 3.3100 | 3.3500 | 3.0500 | 3.1700 | 3.1700 | 137,300 |
| 01 may 2024 | 3.1400 | 3.2900 | 3.1100 | 3.2700 | 3.2700 | 151,400 |
| 30 abr 2024 | 3.0700 | 3.2890 | 3.0180 | 3.1000 | 3.1000 | 105,900 |
| 29 abr 2024 | 3.2600 | 3.4000 | 3.0300 | 3.0700 | 3.0700 | 130,400 |
| 26 abr 2024 | 3.2900 | 3.3900 | 2.9900 | 3.2500 | 3.2500 | 403,100 |
| 25 abr 2024 | 3.1900 | 3.2900 | 3.1100 | 3.1700 | 3.1700 | 213,200 |
| 24 abr 2024 | 3.2000 | 3.3000 | 3.1000 | 3.2900 | 3.2900 | 200,600 |
| 23 abr 2024 | 3.2100 | 3.3300 | 3.0900 | 3.2000 | 3.2000 | 89,000 |
| 22 abr 2024 | 2.8600 | 3.2600 | 2.8500 | 3.2100 | 3.2100 | 328,700 |
| 19 abr 2024 | 2.9900 | 3.0400 | 2.7700 | 2.8000 | 2.8000 | 199,200 |
| 18 abr 2024 | 2.9900 | 3.0600 | 2.8900 | 2.9600 | 2.9600 | 101,800 |
| 17 abr 2024 | 2.9400 | 3.1350 | 2.9250 | 3.0000 | 3.0000 | 146,400 |
| 16 abr 2024 | 3.0400 | 3.2000 | 2.9500 | 2.9800 | 2.9800 | 151,200 |
| 15 abr 2024 | 3.2400 | 3.4900 | 2.7520 | 3.0000 | 3.0000 | 521,700 |
| 12 abr 2024 | 3.1500 | 3.5000 | 3.0700 | 3.2400 | 3.2400 | 565,200 |
| 11 abr 2024 | 3.5000 | 4.3900 | 3.0300 | 3.1150 | 3.1150 | 5,675,600 |
| 10 abr 2024 | 3.2800 | 3.3800 | 2.9100 | 3.0400 | 3.0400 | 435,600 |
| 09 abr 2024 | 2.6000 | 3.5900 | 2.5900 | 3.4100 | 3.4100 | 1,358,000 |
| 08 abr 2024 | 2.5500 | 2.6400 | 2.5300 | 2.5800 | 2.5800 | 68,200 |
| 05 abr 2024 | 2.4900 | 2.5730 | 2.4500 | 2.5400 | 2.5400 | 67,400 |
| 04 abr 2024 | 2.5700 | 2.6550 | 2.4200 | 2.5100 | 2.5100 | 95,100 |
| 03 abr 2024 | 2.6000 | 2.6000 | 2.4200 | 2.5300 | 2.5300 | 128,900 |
| 02 abr 2024 | 2.7500 | 2.7500 | 2.5800 | 2.6300 | 2.6300 | 84,000 |
| 01 abr 2024 | 2.6900 | 2.7500 | 2.5500 | 2.7500 | 2.7500 | 153,600 |
| 28 mar 2024 | 2.8200 | 2.9800 | 2.6450 | 2.6600 | 2.6600 | 192,500 |
| 27 mar 2024 | 2.5000 | 2.8100 | 2.4400 | 2.7800 | 2.7800 | 191,800 |
| 26 mar 2024 | 2.4400 | 2.5100 | 2.4100 | 2.4800 | 2.4800 | 101,100 |
| 25 mar 2024 | 2.5200 | 2.5200 | 2.3210 | 2.4000 | 2.4000 | 276,900 |
| 22 mar 2024 | 2.5700 | 2.6300 | 2.4600 | 2.5200 | 2.5200 | 107,900 |
| 21 mar 2024 | 2.6500 | 2.7500 | 2.4710 | 2.5500 | 2.5500 | 290,300 |
| 20 mar 2024 | 2.2100 | 2.6250 | 2.2100 | 2.5500 | 2.5500 | 157,600 |
| 19 mar 2024 | 2.1700 | 2.4400 | 2.1700 | 2.2000 | 2.2000 | 317,800 |
| 18 mar 2024 | 2.2000 | 2.2400 | 2.1250 | 2.1400 | 2.1400 | 145,400 |
| 15 mar 2024 | 2.1900 | 2.3300 | 2.1710 | 2.2100 | 2.2100 | 149,500 |
| 14 mar 2024 | 2.3400 | 2.3400 | 2.1400 | 2.2000 | 2.2000 | 130,500 |
| 13 mar 2024 | 2.5000 | 2.5880 | 2.1900 | 2.2900 | 2.2900 | 256,300 |
| 12 mar 2024 | 2.4700 | 2.5400 | 2.4250 | 2.5000 | 2.5000 | 88,800 |
| 11 mar 2024 | 2.5500 | 2.6400 | 2.4200 | 2.4800 | 2.4800 | 215,700 |
| 08 mar 2024 | 2.4500 | 2.5700 | 2.3700 | 2.5000 | 2.5000 | 116,200 |
| 07 mar 2024 | 2.3700 | 2.5000 | 2.3600 | 2.3800 | 2.3800 | 138,700 |
| 06 mar 2024 | 2.6200 | 2.6800 | 2.3200 | 2.3600 | 2.3600 | 231,700 |
| 05 mar 2024 | 2.6900 | 2.7500 | 2.5310 | 2.6000 | 2.6000 | 279,500 |
| 04 mar 2024 | 2.8400 | 2.9500 | 2.6000 | 2.6900 | 2.6900 | 217,200 |
| 01 mar 2024 | 2.8400 | 3.0000 | 2.8200 | 2.8300 | 2.8300 | 221,600 |
| 29 feb 2024 | 2.9900 | 3.0000 | 2.7800 | 2.7900 | 2.7900 | 287,800 |
| 28 feb 2024 | 2.9900 | 3.0360 | 2.8010 | 2.8500 | 2.8500 | 280,600 |
| 27 feb 2024 | 3.0600 | 3.1400 | 2.8500 | 2.9000 | 2.9000 | 335,000 |
| 26 feb 2024 | 3.0000 | 3.1900 | 2.9800 | 3.0000 | 3.0000 | 119,400 |
| 23 feb 2024 | 2.9800 | 3.0400 | 2.8900 | 2.9700 | 2.9700 | 76,200 |
| 22 feb 2024 | 2.9800 | 3.1200 | 2.9200 | 2.9900 | 2.9900 | 228,200 |
| 21 feb 2024 | 3.1000 | 3.2100 | 2.9300 | 3.0100 | 3.0100 | 139,700 |
| 20 feb 2024 | 3.0500 | 3.2500 | 3.0000 | 3.0950 | 3.0950 | 108,700 |
| 16 feb 2024 | 3.2100 | 3.3000 | 2.9350 | 3.1300 | 3.1300 | 302,000 |
| 15 feb 2024 | 3.5000 | 3.6300 | 3.2000 | 3.2700 | 3.2700 | 295,800 |
| 14 feb 2024 | 3.1400 | 3.4400 | 3.0640 | 3.4400 | 3.4400 | 171,000 |
| 13 feb 2024 | 2.9700 | 3.1600 | 2.8620 | 3.1200 | 3.1200 | 78,800 |
| 12 feb 2024 | 3.2000 | 3.3150 | 2.9450 | 2.9800 | 2.9800 | 189,900 |
| 09 feb 2024 | 3.4800 | 3.5050 | 3.1300 | 3.2400 | 3.2400 | 187,700 |
| 08 feb 2024 | 3.5000 | 3.5800 | 3.2900 | 3.4450 | 3.4450 | 146,400 |
| 07 feb 2024 | 3.4400 | 3.7100 | 3.2600 | 3.5000 | 3.5000 | 185,500 |
| 06 feb 2024 | 3.3700 | 3.5800 | 3.1100 | 3.4400 | 3.4400 | 256,400 |
| 05 feb 2024 | 3.3800 | 3.5400 | 3.2550 | 3.4000 | 3.4000 | 430,100 |
| 02 feb 2024 | 3.2000 | 3.4300 | 3.1300 | 3.3600 | 3.3600 | 269,600 |
| 01 feb 2024 | 3.0200 | 3.2200 | 2.8500 | 3.2200 | 3.2200 | 276,600 |
| 31 ene 2024 | 2.8500 | 3.2400 | 2.7300 | 3.0000 | 3.0000 | 605,400 |
| 30 ene 2024 | 2.7200 | 2.9000 | 2.6000 | 2.9000 | 2.9000 | 130,000 |
| 29 ene 2024 | 2.4100 | 2.7200 | 2.4100 | 2.6800 | 2.6800 | 389,400 |
| 26 ene 2024 | 2.5700 | 2.5800 | 2.2100 | 2.4400 | 2.4400 | 202,800 |
| 25 ene 2024 | 2.5800 | 2.6900 | 2.3200 | 2.5400 | 2.5400 | 285,200 |
| 24 ene 2024 | 2.8700 | 2.8700 | 2.6050 | 2.6600 | 2.6600 | 312,400 |
| 23 ene 2024 | 3.0000 | 3.0000 | 2.8200 | 2.8500 | 2.8500 | 282,600 |
| 22 ene 2024 | 3.2100 | 3.2900 | 2.9500 | 3.0400 | 3.0400 | 202,800 |
| 19 ene 2024 | 3.1800 | 3.2300 | 3.0060 | 3.1900 | 3.1900 | 125,500 |
| 18 ene 2024 | 3.3600 | 3.3600 | 2.9600 | 3.2000 | 3.2000 | 266,000 |
| 17 ene 2024 | 3.4100 | 3.4800 | 2.8400 | 3.3100 | 3.3100 | 522,900 |
| 16 ene 2024 | 3.6000 | 3.6550 | 3.2200 | 3.4700 | 3.4700 | 278,400 |
| 12 ene 2024 | 3.2300 | 3.5400 | 3.2000 | 3.5100 | 3.5100 | 245,800 |
| 11 ene 2024 | 3.3600 | 3.3750 | 2.8700 | 3.2600 | 3.2600 | 452,000 |
| 10 ene 2024 | 3.6600 | 3.7600 | 3.3500 | 3.3900 | 3.3900 | 264,600 |
| 09 ene 2024 | 3.9000 | 3.9000 | 3.5500 | 3.6450 | 3.6450 | 447,600 |
| 08 ene 2024 | 4.0700 | 4.0900 | 3.8500 | 3.9700 | 3.9700 | 220,600 |
| 05 ene 2024 | 4.0400 | 4.2250 | 3.9600 | 4.1100 | 4.1100 | 269,500 |
| 04 ene 2024 | 4.5000 | 4.5000 | 4.0500 | 4.0800 | 4.0800 | 243,400 |
| 03 ene 2024 | 4.7500 | 4.8000 | 4.2200 | 4.4800 | 4.4800 | 306,600 |
| 02 ene 2024 | 4.3100 | 5.0000 | 4.3100 | 4.6700 | 4.6700 | 421,800 |
| 29 dic 2023 | 4.6600 | 4.7600 | 4.0400 | 4.1450 | 4.1450 | 351,800 |
| 28 dic 2023 | 4.5500 | 4.8200 | 4.3500 | 4.7800 | 4.7800 | 355,700 |
| 27 dic 2023 | 4.0300 | 4.5500 | 4.0000 | 4.4300 | 4.4300 | 509,100 |
| 26 dic 2023 | 3.3200 | 3.9800 | 3.2500 | 3.9700 | 3.9700 | 359,900 |
| 22 dic 2023 | 3.1700 | 3.5000 | 3.1350 | 3.2400 | 3.2400 | 407,300 |
| 21 dic 2023 | 2.9900 | 3.1600 | 2.7450 | 3.1600 | 3.1600 | 297,100 |
| 20 dic 2023 | 2.9500 | 3.0900 | 2.8600 | 2.9400 | 2.9400 | 214,600 |
| 19 dic 2023 | 3.0200 | 3.0700 | 2.9150 | 2.9600 | 2.9600 | 108,600 |
| 18 dic 2023 | 3.1100 | 3.2800 | 2.8100 | 3.0150 | 3.0150 | 337,700 |
| 15 dic 2023 | 2.9500 | 3.1000 | 2.8700 | 3.0300 | 3.0300 | 243,900 |
| 14 dic 2023 | 3.1500 | 3.2790 | 2.8910 | 2.9500 | 2.9500 | 315,400 |
| 13 dic 2023 | 3.0500 | 3.2400 | 2.9000 | 3.1500 | 3.1500 | 426,600 |
| 12 dic 2023 | 2.6100 | 3.0400 | 2.5000 | 2.9600 | 2.9600 | 331,100 |
| 11 dic 2023 | 2.7100 | 2.7300 | 2.5600 | 2.6600 | 2.6600 | 122,300 |
| *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.