U.S. markets closed
F S&P 500
5,160.00 +5.25 (+0.10%) F Dow Jones
38,873.00 +41.00 (+0.11%) F Nasdaq
18,006.75 +6.00 (+0.03%) E-mini Russell 2000 Index Futur
2,052.80 +7.00 (+0.34%) Petróleo
78.38 +0.27 (+0.35%) Oro
2,320.40 +11.80 (+0.51%)
NeuroBo Pharmaceuticals, Inc. (NRBO)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3.6700 | 3.7800 | 3.6000 | 3.7800 | 3.7800 | 22,012 |
| 02 may 2024 | 3.6700 | 3.7300 | 3.5500 | 3.7300 | 3.7300 | 14,900 |
| 01 may 2024 | 3.4300 | 3.6800 | 3.3500 | 3.6800 | 3.6800 | 60,000 |
| 30 abr 2024 | 3.3700 | 3.4500 | 3.2450 | 3.2500 | 3.2500 | 42,200 |
| 29 abr 2024 | 3.2300 | 3.2300 | 3.1000 | 3.2300 | 3.2300 | 12,300 |
| 26 abr 2024 | 3.0600 | 3.1400 | 3.0000 | 3.1400 | 3.1400 | 17,300 |
| 25 abr 2024 | 3.0500 | 3.1600 | 3.0330 | 3.0600 | 3.0600 | 1,800 |
| 24 abr 2024 | 2.9900 | 3.5000 | 2.9900 | 3.1000 | 3.1000 | 39,400 |
| 23 abr 2024 | 3.1000 | 3.1900 | 2.9900 | 3.0200 | 3.0200 | 42,200 |
| 22 abr 2024 | 3.2600 | 3.3000 | 3.0800 | 3.1200 | 3.1200 | 23,300 |
| 19 abr 2024 | 3.4900 | 3.4900 | 3.2600 | 3.3700 | 3.3700 | 20,600 |
| 18 abr 2024 | 3.5900 | 3.5900 | 3.3530 | 3.4400 | 3.4400 | 22,800 |
| 17 abr 2024 | 3.6900 | 3.6900 | 3.4600 | 3.4600 | 3.4600 | 11,500 |
| 16 abr 2024 | 3.6150 | 3.6150 | 3.3300 | 3.4000 | 3.4000 | 12,900 |
| 15 abr 2024 | 3.6100 | 3.7300 | 3.4900 | 3.5300 | 3.5300 | 22,900 |
| 12 abr 2024 | 3.5800 | 3.9500 | 3.5800 | 3.6100 | 3.6100 | 75,300 |
| 11 abr 2024 | 3.6900 | 3.6900 | 3.5600 | 3.5800 | 3.5800 | 14,700 |
| 10 abr 2024 | 3.5500 | 3.6650 | 3.5000 | 3.5600 | 3.5600 | 13,000 |
| 09 abr 2024 | 3.9300 | 3.9300 | 3.4700 | 3.5300 | 3.5300 | 47,500 |
| 08 abr 2024 | 3.8000 | 3.9700 | 3.7700 | 3.9700 | 3.9700 | 13,400 |
| 05 abr 2024 | 3.9400 | 3.9400 | 3.7500 | 3.8800 | 3.8800 | 24,700 |
| 04 abr 2024 | 3.9000 | 4.0400 | 3.8200 | 3.8900 | 3.8900 | 24,700 |
| 03 abr 2024 | 3.9300 | 4.0700 | 3.8000 | 3.8900 | 3.8900 | 14,400 |
| 02 abr 2024 | 4.0500 | 4.1200 | 3.8500 | 3.9300 | 3.9300 | 27,700 |
| 01 abr 2024 | 4.1200 | 4.3300 | 3.8000 | 4.0600 | 4.0600 | 53,700 |
| 28 mar 2024 | 4.2400 | 4.3900 | 4.0700 | 4.0900 | 4.0900 | 35,600 |
| 27 mar 2024 | 4.2700 | 4.5700 | 4.1700 | 4.3400 | 4.3400 | 21,600 |
| 26 mar 2024 | 4.3800 | 4.3800 | 4.2180 | 4.3000 | 4.3000 | 74,000 |
| 25 mar 2024 | 4.4600 | 4.6000 | 4.3400 | 4.3850 | 4.3850 | 52,100 |
| 22 mar 2024 | 4.6000 | 4.7300 | 4.4000 | 4.4600 | 4.4600 | 22,600 |
| 21 mar 2024 | 4.3900 | 4.6700 | 4.3900 | 4.5800 | 4.5800 | 68,900 |
| 20 mar 2024 | 4.1400 | 4.4400 | 4.1400 | 4.3900 | 4.3900 | 40,700 |
| 19 mar 2024 | 4.3900 | 4.3950 | 4.1100 | 4.1100 | 4.1100 | 69,500 |
| 18 mar 2024 | 4.6400 | 4.6510 | 4.3200 | 4.3400 | 4.3400 | 36,700 |
| 15 mar 2024 | 4.5700 | 4.7250 | 4.5400 | 4.6000 | 4.6000 | 31,100 |
| 14 mar 2024 | 4.4000 | 4.7100 | 4.3750 | 4.5500 | 4.5500 | 48,000 |
| 13 mar 2024 | 5.0400 | 5.0500 | 4.3400 | 4.4700 | 4.4700 | 318,400 |
| 12 mar 2024 | 5.1600 | 5.2780 | 4.7600 | 4.8700 | 4.8700 | 52,400 |
| 11 mar 2024 | 5.3100 | 5.5320 | 5.1100 | 5.1200 | 5.1200 | 43,700 |
| 08 mar 2024 | 5.5000 | 5.6500 | 5.3600 | 5.3600 | 5.3600 | 30,500 |
| 07 mar 2024 | 5.6600 | 5.7100 | 5.3500 | 5.4600 | 5.4600 | 113,600 |
| 06 mar 2024 | 6.2500 | 6.2900 | 5.5500 | 5.6100 | 5.6100 | 140,400 |
| 05 mar 2024 | 6.4400 | 6.6800 | 6.1360 | 6.2900 | 6.2900 | 84,200 |
| 04 mar 2024 | 6.0600 | 6.7500 | 6.0600 | 6.5200 | 6.5200 | 265,600 |
| 01 mar 2024 | 5.6400 | 6.3400 | 5.5200 | 6.2400 | 6.2400 | 407,400 |
| 29 feb 2024 | 5.5970 | 5.9700 | 5.1500 | 5.7900 | 5.7900 | 3,346,700 |
| 28 feb 2024 | 4.8500 | 5.3000 | 4.8500 | 5.1200 | 5.1200 | 60,200 |
| 27 feb 2024 | 5.6400 | 5.6590 | 4.7600 | 4.8100 | 4.8100 | 103,800 |
| 26 feb 2024 | 5.3500 | 5.6700 | 5.3500 | 5.5900 | 5.5900 | 82,500 |
| 23 feb 2024 | 5.8300 | 5.8500 | 5.2000 | 5.3000 | 5.3000 | 64,200 |
| 22 feb 2024 | 5.8600 | 5.8600 | 5.5000 | 5.7340 | 5.7340 | 83,800 |
| 21 feb 2024 | 5.4000 | 5.8400 | 5.2700 | 5.8200 | 5.8200 | 123,400 |
| 20 feb 2024 | 5.2500 | 5.3900 | 4.9200 | 5.3500 | 5.3500 | 60,800 |
| 16 feb 2024 | 4.9400 | 5.3000 | 4.7400 | 5.2700 | 5.2700 | 118,700 |
| 15 feb 2024 | 4.7100 | 4.9600 | 4.6900 | 4.8300 | 4.8300 | 27,800 |
| 14 feb 2024 | 4.9400 | 4.9400 | 4.6300 | 4.7700 | 4.7700 | 58,700 |
| 13 feb 2024 | 5.0500 | 5.0500 | 4.7570 | 4.9300 | 4.9300 | 37,500 |
| 12 feb 2024 | 4.5000 | 5.1000 | 4.4400 | 5.0000 | 5.0000 | 171,000 |
| 09 feb 2024 | 4.4000 | 4.5800 | 4.3000 | 4.5600 | 4.5600 | 65,700 |
| 08 feb 2024 | 4.5300 | 4.6780 | 4.3300 | 4.3300 | 4.3300 | 93,000 |
| 07 feb 2024 | 4.4100 | 4.8900 | 4.2400 | 4.6200 | 4.6200 | 222,500 |
| 06 feb 2024 | 4.9100 | 5.0000 | 4.1800 | 4.4300 | 4.4300 | 360,100 |
| 05 feb 2024 | 4.9200 | 5.2400 | 4.6810 | 5.0000 | 5.0000 | 460,000 |
| 02 feb 2024 | 5.5600 | 6.4200 | 4.5600 | 5.1300 | 5.1300 | 6,941,200 |
| 01 feb 2024 | 3.9600 | 6.0600 | 3.9600 | 5.4700 | 5.4700 | 68,515,300 |
| 31 ene 2024 | 3.2800 | 3.3870 | 3.1900 | 3.2700 | 3.2700 | 31,300 |
| 30 ene 2024 | 3.3800 | 3.3800 | 3.2500 | 3.3600 | 3.3600 | 13,400 |
| 29 ene 2024 | 3.1000 | 3.3500 | 3.0000 | 3.3500 | 3.3500 | 43,000 |
| 26 ene 2024 | 3.1100 | 3.1100 | 3.0180 | 3.0700 | 3.0700 | 6,900 |
| 25 ene 2024 | 3.0700 | 3.1200 | 3.0200 | 3.1200 | 3.1200 | 5,500 |
| 24 ene 2024 | 3.1000 | 3.2800 | 3.0300 | 3.0700 | 3.0700 | 13,000 |
| 23 ene 2024 | 3.3000 | 3.3900 | 2.9000 | 3.1800 | 3.1800 | 64,400 |
| 22 ene 2024 | 3.3170 | 3.4300 | 3.2600 | 3.3100 | 3.3100 | 29,000 |
| 19 ene 2024 | 3.4100 | 3.4500 | 3.3100 | 3.3300 | 3.3300 | 19,000 |
| 18 ene 2024 | 3.4000 | 3.5100 | 3.3100 | 3.4300 | 3.4300 | 88,700 |
| 17 ene 2024 | 3.4600 | 3.4600 | 3.3200 | 3.3800 | 3.3800 | 10,700 |
| 16 ene 2024 | 3.5000 | 3.5000 | 3.3300 | 3.4200 | 3.4200 | 9,200 |
| 12 ene 2024 | 3.3000 | 3.5070 | 3.3000 | 3.3800 | 3.3800 | 7,800 |
| 11 ene 2024 | 3.5190 | 3.5190 | 3.2000 | 3.2200 | 3.2200 | 26,600 |
| 10 ene 2024 | 3.6900 | 3.7400 | 3.4950 | 3.5700 | 3.5700 | 14,300 |
| 09 ene 2024 | 3.5800 | 3.7170 | 3.5400 | 3.5500 | 3.5500 | 29,100 |
| 08 ene 2024 | 3.9100 | 4.0000 | 3.5500 | 3.6000 | 3.6000 | 45,200 |
| 05 ene 2024 | 4.0100 | 4.0810 | 3.8700 | 3.8800 | 3.8800 | 37,600 |
| 04 ene 2024 | 4.1500 | 4.1800 | 3.9600 | 4.0400 | 4.0400 | 26,600 |
| 03 ene 2024 | 4.3200 | 4.3200 | 4.0000 | 4.1000 | 4.1000 | 73,000 |
| 02 ene 2024 | 3.7300 | 4.2600 | 3.7200 | 4.1120 | 4.1120 | 125,300 |
| 29 dic 2023 | 3.8900 | 3.9300 | 3.6000 | 3.6970 | 3.6970 | 57,700 |
| 28 dic 2023 | 3.3300 | 4.0500 | 3.3000 | 4.0010 | 4.0010 | 762,400 |
| 27 dic 2023 | 3.3900 | 3.5500 | 3.2100 | 3.3000 | 3.3000 | 47,900 |
| 26 dic 2023 | 3.3200 | 3.4010 | 3.1500 | 3.3300 | 3.3300 | 31,300 |
| 22 dic 2023 | 3.3700 | 3.6000 | 3.3400 | 3.4100 | 3.4100 | 38,000 |
| 21 dic 2023 | 3.0400 | 3.6800 | 3.0400 | 3.4950 | 3.4950 | 54,200 |
| 21 dic 2023 | 1:8 División de acciones | |||||
| 20 dic 2023 | 3.4400 | 3.8000 | 3.1200 | 3.2000 | 3.2000 | 34,513 |
| 19 dic 2023 | 4.0000 | 4.0000 | 3.0400 | 3.1200 | 3.1200 | 128,038 |
| 18 dic 2023 | 4.0800 | 4.0800 | 4.0000 | 4.0800 | 4.0800 | 10,513 |
| 15 dic 2023 | 3.8560 | 4.1280 | 3.8560 | 4.0000 | 4.0000 | 21,525 |
| 14 dic 2023 | 4.0000 | 4.0000 | 3.6880 | 3.9920 | 3.9920 | 11,488 |
| 13 dic 2023 | 4.0000 | 4.0400 | 3.8400 | 3.8400 | 3.8400 | 8,863 |
| 12 dic 2023 | 4.0800 | 4.0800 | 4.0000 | 4.0160 | 4.0160 | 7,425 |
| *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.