Pulmonx Corporation (LUNG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:57PM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 28 may 2024 | 8.16 | 8.16 | 7.81 | 7.89 | 7.89 | 67,843 |
| 24 may 2024 | 8.40 | 8.92 | 7.95 | 8.07 | 8.07 | 272,300 |
| 23 may 2024 | 8.95 | 8.95 | 8.34 | 8.38 | 8.38 | 159,000 |
| 22 may 2024 | 8.71 | 9.14 | 8.70 | 8.95 | 8.95 | 115,800 |
| 21 may 2024 | 8.89 | 8.94 | 8.67 | 8.78 | 8.78 | 156,600 |
| 20 may 2024 | 8.93 | 9.02 | 8.86 | 8.92 | 8.92 | 135,500 |
| 17 may 2024 | 9.09 | 9.09 | 8.89 | 9.00 | 9.00 | 170,400 |
| 16 may 2024 | 9.25 | 9.40 | 8.88 | 9.05 | 9.05 | 174,200 |
| 15 may 2024 | 9.02 | 9.35 | 8.80 | 9.32 | 9.32 | 266,200 |
| 14 may 2024 | 8.87 | 9.20 | 8.73 | 8.91 | 8.91 | 201,300 |
| 13 may 2024 | 8.47 | 8.90 | 8.47 | 8.77 | 8.77 | 215,000 |
| 10 may 2024 | 8.77 | 8.90 | 8.28 | 8.41 | 8.41 | 294,400 |
| 09 may 2024 | 8.76 | 9.05 | 8.72 | 8.75 | 8.75 | 586,900 |
| 08 may 2024 | 9.33 | 9.46 | 8.78 | 8.81 | 8.81 | 1,130,100 |
| 07 may 2024 | 9.29 | 9.74 | 9.29 | 9.53 | 9.53 | 215,900 |
| 06 may 2024 | 9.88 | 10.01 | 9.23 | 9.28 | 9.28 | 356,800 |
| 03 may 2024 | 9.55 | 9.89 | 9.55 | 9.82 | 9.82 | 999,800 |
| 02 may 2024 | 9.98 | 9.98 | 8.85 | 9.38 | 9.38 | 1,503,300 |
| 01 may 2024 | 7.70 | 8.15 | 7.64 | 7.72 | 7.72 | 720,900 |
| 30 abr 2024 | 7.44 | 7.66 | 7.29 | 7.61 | 7.61 | 772,400 |
| 29 abr 2024 | 7.30 | 7.55 | 7.30 | 7.50 | 7.50 | 329,600 |
| 26 abr 2024 | 7.32 | 7.49 | 7.26 | 7.28 | 7.28 | 388,100 |
| 25 abr 2024 | 7.42 | 7.42 | 7.11 | 7.30 | 7.30 | 492,100 |
| 24 abr 2024 | 7.50 | 7.67 | 7.43 | 7.52 | 7.52 | 198,800 |
| 23 abr 2024 | 7.39 | 7.57 | 7.38 | 7.50 | 7.50 | 235,800 |
| 22 abr 2024 | 7.49 | 7.55 | 7.37 | 7.40 | 7.40 | 236,600 |
| 19 abr 2024 | 7.48 | 7.76 | 7.35 | 7.51 | 7.51 | 347,800 |
| 18 abr 2024 | 7.43 | 7.51 | 7.21 | 7.50 | 7.50 | 542,100 |
| 17 abr 2024 | 7.45 | 7.58 | 7.31 | 7.43 | 7.43 | 358,100 |
| 16 abr 2024 | 7.42 | 7.57 | 7.34 | 7.42 | 7.42 | 425,100 |
| 15 abr 2024 | 7.91 | 7.91 | 7.38 | 7.47 | 7.47 | 573,300 |
| 12 abr 2024 | 8.25 | 8.25 | 7.72 | 7.89 | 7.89 | 1,480,400 |
| 11 abr 2024 | 8.33 | 8.40 | 8.21 | 8.35 | 8.35 | 402,200 |
| 10 abr 2024 | 8.37 | 8.46 | 8.16 | 8.32 | 8.32 | 590,700 |
| 09 abr 2024 | 8.40 | 8.71 | 8.36 | 8.65 | 8.65 | 653,700 |
| 08 abr 2024 | 8.25 | 8.46 | 8.14 | 8.39 | 8.39 | 532,300 |
| 05 abr 2024 | 7.80 | 8.25 | 7.77 | 8.24 | 8.24 | 458,000 |
| 04 abr 2024 | 7.97 | 8.06 | 7.78 | 7.86 | 7.86 | 605,900 |
| 03 abr 2024 | 8.56 | 8.70 | 7.88 | 7.95 | 7.95 | 869,900 |
| 02 abr 2024 | 8.96 | 9.02 | 8.36 | 8.51 | 8.51 | 649,600 |
| 01 abr 2024 | 9.29 | 9.29 | 9.00 | 9.13 | 9.13 | 465,400 |
| 28 mar 2024 | 9.13 | 9.46 | 9.12 | 9.27 | 9.27 | 943,300 |
| 27 mar 2024 | 9.21 | 9.21 | 9.01 | 9.11 | 9.11 | 716,700 |
| 26 mar 2024 | 9.12 | 9.19 | 8.93 | 8.99 | 8.99 | 540,900 |
| 25 mar 2024 | 9.23 | 9.28 | 8.91 | 8.93 | 8.93 | 345,300 |
| 22 mar 2024 | 9.36 | 9.54 | 8.92 | 9.21 | 9.21 | 591,300 |
| 21 mar 2024 | 9.63 | 9.71 | 9.36 | 9.39 | 9.39 | 900,000 |
| 20 mar 2024 | 9.32 | 9.59 | 9.17 | 9.53 | 9.53 | 554,200 |
| 19 mar 2024 | 8.81 | 9.32 | 8.74 | 9.32 | 9.32 | 602,700 |
| 18 mar 2024 | 9.14 | 9.14 | 8.74 | 8.83 | 8.83 | 490,800 |
| 15 mar 2024 | 8.70 | 9.02 | 8.68 | 8.95 | 8.95 | 1,130,600 |
| 14 mar 2024 | 8.84 | 8.96 | 8.62 | 8.80 | 8.80 | 714,800 |
| 13 mar 2024 | 8.88 | 8.98 | 8.74 | 8.78 | 8.78 | 281,600 |
| 12 mar 2024 | 8.75 | 9.02 | 8.70 | 8.90 | 8.90 | 614,100 |
| 11 mar 2024 | 9.05 | 9.14 | 8.64 | 8.71 | 8.71 | 262,800 |
| 08 mar 2024 | 8.90 | 9.33 | 8.90 | 9.09 | 9.09 | 426,200 |
| 07 mar 2024 | 8.98 | 9.06 | 8.79 | 8.80 | 8.80 | 261,900 |
| 06 mar 2024 | 9.00 | 9.14 | 8.77 | 8.85 | 8.85 | 369,500 |
| 05 mar 2024 | 9.27 | 9.45 | 8.94 | 9.00 | 9.00 | 384,800 |
| 04 mar 2024 | 9.25 | 9.41 | 9.09 | 9.26 | 9.26 | 413,200 |
| 01 mar 2024 | 9.06 | 9.52 | 8.99 | 9.30 | 9.30 | 517,500 |
| 29 feb 2024 | 9.48 | 9.74 | 9.08 | 9.22 | 9.22 | 1,439,900 |
| 28 feb 2024 | 9.97 | 10.06 | 9.34 | 9.36 | 9.36 | 1,784,200 |
| 27 feb 2024 | 10.48 | 10.48 | 10.08 | 10.12 | 10.12 | 546,700 |
| 26 feb 2024 | 10.74 | 11.10 | 10.27 | 10.39 | 10.39 | 786,600 |
| 23 feb 2024 | 11.36 | 11.73 | 10.56 | 10.81 | 10.81 | 1,353,000 |
| 22 feb 2024 | 14.20 | 14.20 | 11.62 | 11.86 | 11.86 | 2,164,900 |
| 21 feb 2024 | 14.40 | 14.53 | 14.15 | 14.50 | 14.50 | 823,300 |
| 20 feb 2024 | 14.25 | 14.60 | 14.15 | 14.41 | 14.41 | 654,300 |
| 16 feb 2024 | 14.49 | 14.50 | 14.26 | 14.32 | 14.32 | 309,200 |
| 15 feb 2024 | 14.81 | 14.84 | 14.38 | 14.58 | 14.58 | 224,300 |
| 14 feb 2024 | 14.45 | 14.70 | 14.26 | 14.65 | 14.65 | 176,000 |
| 13 feb 2024 | 14.32 | 14.59 | 14.14 | 14.27 | 14.27 | 367,700 |
| 12 feb 2024 | 14.25 | 14.73 | 14.25 | 14.65 | 14.65 | 768,900 |
| 09 feb 2024 | 14.35 | 14.80 | 14.23 | 14.25 | 14.25 | 319,600 |
| 08 feb 2024 | 14.46 | 14.50 | 14.25 | 14.32 | 14.32 | 429,900 |
| 07 feb 2024 | 14.48 | 14.53 | 14.25 | 14.48 | 14.48 | 194,800 |
| 06 feb 2024 | 14.28 | 14.68 | 14.25 | 14.46 | 14.46 | 362,000 |
| 05 feb 2024 | 14.24 | 14.58 | 13.95 | 14.31 | 14.31 | 332,500 |
| 02 feb 2024 | 14.09 | 14.49 | 13.91 | 14.26 | 14.26 | 507,600 |
| 01 feb 2024 | 13.30 | 14.47 | 13.26 | 14.29 | 14.29 | 319,800 |
| 31 ene 2024 | 13.21 | 14.08 | 13.06 | 13.28 | 13.28 | 476,800 |
| 30 ene 2024 | 13.68 | 13.68 | 13.13 | 13.20 | 13.20 | 200,100 |
| 29 ene 2024 | 13.39 | 13.75 | 13.23 | 13.72 | 13.72 | 145,100 |
| 26 ene 2024 | 13.54 | 13.61 | 13.28 | 13.40 | 13.40 | 179,000 |
| 25 ene 2024 | 13.39 | 13.44 | 13.18 | 13.39 | 13.39 | 170,800 |
| 24 ene 2024 | 13.63 | 13.78 | 13.11 | 13.18 | 13.18 | 233,700 |
| 23 ene 2024 | 13.62 | 13.75 | 13.27 | 13.52 | 13.52 | 297,100 |
| 22 ene 2024 | 13.13 | 13.53 | 13.10 | 13.48 | 13.48 | 362,500 |
| 19 ene 2024 | 12.94 | 13.33 | 12.65 | 13.01 | 13.01 | 351,300 |
| 18 ene 2024 | 12.81 | 12.89 | 12.59 | 12.83 | 12.83 | 164,000 |
| 17 ene 2024 | 12.49 | 12.85 | 12.48 | 12.72 | 12.72 | 150,400 |
| 16 ene 2024 | 12.53 | 12.88 | 12.50 | 12.75 | 12.75 | 217,900 |
| 12 ene 2024 | 13.14 | 13.42 | 12.68 | 12.73 | 12.73 | 159,300 |
| 11 ene 2024 | 12.76 | 13.13 | 12.65 | 12.93 | 12.93 | 372,400 |
| 10 ene 2024 | 12.73 | 13.07 | 12.47 | 12.80 | 12.80 | 326,300 |
| 09 ene 2024 | 12.10 | 12.95 | 11.93 | 12.76 | 12.76 | 351,800 |
| 08 ene 2024 | 11.98 | 12.48 | 11.98 | 12.28 | 12.28 | 219,500 |
| 05 ene 2024 | 11.89 | 12.28 | 11.43 | 11.98 | 11.98 | 235,000 |
| 04 ene 2024 | 12.06 | 12.11 | 11.60 | 11.99 | 11.99 | 225,600 |
| *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.