Mustang Bio, Inc. (MBIO)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0.2680 | 0.2800 | 0.2510 | 0.2600 | 0.2600 | 72,100 |
| 09 may 2024 | 0.2860 | 0.2860 | 0.2700 | 0.2700 | 0.2700 | 70,500 |
| 08 may 2024 | 0.2790 | 0.2940 | 0.2710 | 0.2860 | 0.2860 | 37,800 |
| 07 may 2024 | 0.3010 | 0.3110 | 0.2720 | 0.2840 | 0.2840 | 171,200 |
| 06 may 2024 | 0.3180 | 0.3200 | 0.3000 | 0.3010 | 0.3010 | 169,000 |
| 03 may 2024 | 0.2780 | 0.3180 | 0.2750 | 0.3180 | 0.3180 | 167,900 |
| 02 may 2024 | 0.2700 | 0.3000 | 0.2700 | 0.2930 | 0.2930 | 259,100 |
| 01 may 2024 | 0.2500 | 0.2700 | 0.2440 | 0.2600 | 0.2600 | 242,000 |
| 30 abr 2024 | 0.2580 | 0.2600 | 0.2370 | 0.2480 | 0.2480 | 307,400 |
| 29 abr 2024 | 0.3150 | 0.3300 | 0.2200 | 0.2370 | 0.2370 | 735,100 |
| 26 abr 2024 | 0.3610 | 0.3700 | 0.3150 | 0.3160 | 0.3160 | 269,700 |
| 25 abr 2024 | 0.3640 | 0.3700 | 0.3200 | 0.3500 | 0.3500 | 64,000 |
| 24 abr 2024 | 0.3500 | 0.3650 | 0.3300 | 0.3500 | 0.3500 | 130,500 |
| 23 abr 2024 | 0.3500 | 0.3700 | 0.3310 | 0.3600 | 0.3600 | 126,100 |
| 22 abr 2024 | 0.3690 | 0.3990 | 0.3310 | 0.3400 | 0.3400 | 313,000 |
| 19 abr 2024 | 0.3600 | 0.4000 | 0.3410 | 0.3420 | 0.3420 | 129,400 |
| 18 abr 2024 | 0.3850 | 0.4500 | 0.3700 | 0.3710 | 0.3710 | 211,100 |
| 17 abr 2024 | 0.3850 | 0.3850 | 0.3330 | 0.3840 | 0.3840 | 454,100 |
| 16 abr 2024 | 0.3700 | 0.4000 | 0.3390 | 0.3460 | 0.3460 | 365,000 |
| 15 abr 2024 | 0.5200 | 0.5200 | 0.3300 | 0.3750 | 0.3750 | 705,700 |
| 12 abr 2024 | 0.5310 | 0.5500 | 0.5080 | 0.5080 | 0.5080 | 146,600 |
| 11 abr 2024 | 0.5450 | 0.5500 | 0.5200 | 0.5470 | 0.5470 | 184,700 |
| 10 abr 2024 | 0.6600 | 0.6890 | 0.5100 | 0.5200 | 0.5200 | 1,059,000 |
| 09 abr 2024 | 0.7190 | 0.7330 | 0.6480 | 0.6760 | 0.6760 | 129,600 |
| 08 abr 2024 | 0.7520 | 0.8120 | 0.6600 | 0.6990 | 0.6990 | 328,400 |
| 05 abr 2024 | 0.8090 | 0.8200 | 0.7570 | 0.7630 | 0.7630 | 59,000 |
| 04 abr 2024 | 0.8610 | 0.8610 | 0.7460 | 0.7850 | 0.7850 | 240,300 |
| 03 abr 2024 | 0.9620 | 1.0200 | 0.8100 | 0.8200 | 0.8200 | 469,400 |
| 02 abr 2024 | 1.0700 | 1.0700 | 0.9500 | 1.0200 | 1.0200 | 48,300 |
| 01 abr 2024 | 1.0500 | 1.0600 | 0.9800 | 1.0500 | 1.0500 | 63,000 |
| 28 mar 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 50,000 |
| 27 mar 2024 | 0.9380 | 1.0300 | 0.9000 | 0.9400 | 0.9400 | 82,300 |
| 26 mar 2024 | 0.9200 | 0.9550 | 0.9100 | 0.9310 | 0.9310 | 88,000 |
| 25 mar 2024 | 1.0900 | 1.1300 | 0.9000 | 0.9600 | 0.9600 | 478,400 |
| 22 mar 2024 | 1.1000 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 102,400 |
| 21 mar 2024 | 1.1200 | 1.3400 | 1.1000 | 1.1200 | 1.1200 | 392,700 |
| 20 mar 2024 | 1.0200 | 1.1800 | 1.0200 | 1.1400 | 1.1400 | 84,200 |
| 19 mar 2024 | 1.0300 | 1.1100 | 0.9740 | 1.0450 | 1.0450 | 111,400 |
| 18 mar 2024 | 0.9600 | 1.0700 | 0.9010 | 1.0400 | 1.0400 | 210,000 |
| 15 mar 2024 | 1.0000 | 1.0700 | 0.9330 | 0.9500 | 0.9500 | 124,200 |
| 14 mar 2024 | 0.9500 | 1.0000 | 0.9200 | 0.9950 | 0.9950 | 71,800 |
| 13 mar 2024 | 1.0200 | 1.0600 | 0.9100 | 0.9690 | 0.9690 | 292,600 |
| 12 mar 2024 | 1.1400 | 1.1800 | 1.0600 | 1.0600 | 1.0600 | 128,000 |
| 11 mar 2024 | 1.2600 | 1.2700 | 1.1000 | 1.1600 | 1.1600 | 374,600 |
| 08 mar 2024 | 1.3500 | 1.3700 | 1.2300 | 1.2500 | 1.2500 | 458,600 |
| 07 mar 2024 | 1.4300 | 1.4900 | 1.3100 | 1.3900 | 1.3900 | 3,986,600 |
| 06 mar 2024 | 1.3400 | 1.3790 | 1.2900 | 1.3200 | 1.3200 | 26,800 |
| 05 mar 2024 | 1.3600 | 1.4000 | 1.2900 | 1.3500 | 1.3500 | 41,300 |
| 04 mar 2024 | 1.3600 | 1.3900 | 1.2600 | 1.3500 | 1.3500 | 89,900 |
| 01 mar 2024 | 1.3450 | 1.3600 | 1.2800 | 1.3300 | 1.3300 | 9,600 |
| 29 feb 2024 | 1.3560 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 15,200 |
| 28 feb 2024 | 1.3000 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 37,000 |
| 27 feb 2024 | 1.2900 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 27,000 |
| 26 feb 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 20,300 |
| 23 feb 2024 | 1.2900 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 31,800 |
| 22 feb 2024 | 1.2850 | 1.2850 | 1.2400 | 1.2650 | 1.2650 | 18,500 |
| 21 feb 2024 | 1.3200 | 1.3200 | 1.2400 | 1.2500 | 1.2500 | 65,100 |
| 20 feb 2024 | 1.3000 | 1.3300 | 1.2300 | 1.2900 | 1.2900 | 34,600 |
| 16 feb 2024 | 1.3000 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 29,600 |
| 15 feb 2024 | 1.3400 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 31,100 |
| 14 feb 2024 | 1.2550 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 9,700 |
| 13 feb 2024 | 1.3000 | 1.3400 | 1.2200 | 1.2900 | 1.2900 | 87,800 |
| 12 feb 2024 | 1.3300 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 28,300 |
| 09 feb 2024 | 1.3200 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 28,800 |
| 08 feb 2024 | 1.3600 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 36,400 |
| 07 feb 2024 | 1.3430 | 1.3440 | 1.3100 | 1.3120 | 1.3120 | 9,900 |
| 06 feb 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 41,700 |
| 05 feb 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 34,300 |
| 02 feb 2024 | 1.3800 | 1.4180 | 1.3500 | 1.3900 | 1.3900 | 31,000 |
| 01 feb 2024 | 1.4300 | 1.4800 | 1.3600 | 1.3900 | 1.3900 | 35,600 |
| 31 ene 2024 | 1.4100 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 14,000 |
| 30 ene 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 42,500 |
| 29 ene 2024 | 1.4800 | 1.5200 | 1.4000 | 1.4500 | 1.4500 | 60,100 |
| 26 ene 2024 | 1.4480 | 1.4880 | 1.3900 | 1.4300 | 1.4300 | 33,100 |
| 25 ene 2024 | 1.4200 | 1.4690 | 1.3600 | 1.4200 | 1.4200 | 48,800 |
| 24 ene 2024 | 1.4400 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 14,800 |
| 23 ene 2024 | 1.3800 | 1.4250 | 1.3700 | 1.3900 | 1.3900 | 19,600 |
| 22 ene 2024 | 1.3600 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 15,500 |
| 19 ene 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 10,400 |
| 18 ene 2024 | 1.4000 | 1.4250 | 1.3300 | 1.3900 | 1.3900 | 38,000 |
| 17 ene 2024 | 1.3800 | 1.4430 | 1.3400 | 1.3500 | 1.3500 | 51,300 |
| 16 ene 2024 | 1.4300 | 1.5100 | 1.3500 | 1.4200 | 1.4200 | 58,700 |
| 12 ene 2024 | 1.3700 | 1.5300 | 1.3700 | 1.4600 | 1.4600 | 102,000 |
| 11 ene 2024 | 1.3200 | 1.4500 | 1.2800 | 1.3600 | 1.3600 | 197,400 |
| 10 ene 2024 | 1.3100 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 53,800 |
| 09 ene 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 13,900 |
| 08 ene 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3230 | 1.3230 | 21,100 |
| 05 ene 2024 | 1.3400 | 1.3500 | 1.2700 | 1.2900 | 1.2900 | 53,200 |
| 04 ene 2024 | 1.2910 | 1.3500 | 1.2800 | 1.3500 | 1.3500 | 32,400 |
| 03 ene 2024 | 1.3280 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 30,900 |
| 02 ene 2024 | 1.3600 | 1.3800 | 1.2700 | 1.3200 | 1.3200 | 97,600 |
| 29 dic 2023 | 1.3200 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 70,200 |
| 28 dic 2023 | 1.3400 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 83,000 |
| 27 dic 2023 | 1.2900 | 1.3870 | 1.2600 | 1.3300 | 1.3300 | 167,600 |
| 26 dic 2023 | 1.2300 | 1.2900 | 1.2300 | 1.2750 | 1.2750 | 60,200 |
| 22 dic 2023 | 1.2500 | 1.2700 | 1.2100 | 1.2100 | 1.2100 | 112,500 |
| 21 dic 2023 | 1.3200 | 1.3600 | 1.2100 | 1.2400 | 1.2400 | 129,600 |
| 20 dic 2023 | 1.3500 | 1.3730 | 1.3100 | 1.3200 | 1.3200 | 76,000 |
| 19 dic 2023 | 1.4100 | 1.4400 | 1.3300 | 1.3300 | 1.3300 | 120,600 |
| 18 dic 2023 | 1.4400 | 1.4750 | 1.3800 | 1.3800 | 1.3800 | 104,700 |
| *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.