U.S. markets open in 5 hours 26 minutes
F S&P 500
5,103.00 +11.50 (+0.23%) F Dow Jones
38,613.00 +231.00 (+0.60%) F Nasdaq
17,741.50 +91.75 (+0.52%) E-mini Russell 2000 Index Futur
2,022.90 -4.30 (-0.21%) Petróleo
79.24 +0.29 (+0.37%) Oro
2,308.40 -1.20 (-0.05%)
Ocular Therapeutix, Inc. (OCUL)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 5.06 | 5.95 | 4.93 | 5.87 | 5.87 | 3,476,900 |
| 01 may 2024 | 4.87 | 5.43 | 4.84 | 5.02 | 5.02 | 3,033,500 |
| 30 abr 2024 | 4.72 | 4.99 | 4.62 | 4.74 | 4.74 | 2,000,100 |
| 29 abr 2024 | 4.73 | 5.19 | 4.71 | 4.80 | 4.80 | 3,796,000 |
| 26 abr 2024 | 4.14 | 4.79 | 4.06 | 4.74 | 4.74 | 3,883,500 |
| 25 abr 2024 | 4.44 | 4.53 | 4.16 | 4.20 | 4.20 | 4,707,700 |
| 24 abr 2024 | 5.00 | 5.01 | 4.56 | 4.64 | 4.64 | 3,954,800 |
| 23 abr 2024 | 5.12 | 5.15 | 4.96 | 5.00 | 5.00 | 2,278,700 |
| 22 abr 2024 | 5.24 | 5.47 | 4.98 | 5.07 | 5.07 | 3,745,800 |
| 19 abr 2024 | 5.90 | 5.90 | 4.98 | 5.22 | 5.22 | 9,120,200 |
| 18 abr 2024 | 7.60 | 7.61 | 5.85 | 5.86 | 5.86 | 6,074,100 |
| 17 abr 2024 | 7.97 | 8.15 | 7.58 | 7.58 | 7.58 | 983,500 |
| 16 abr 2024 | 7.66 | 7.94 | 7.52 | 7.79 | 7.79 | 1,343,500 |
| 15 abr 2024 | 7.79 | 7.96 | 7.57 | 7.80 | 7.80 | 1,496,200 |
| 12 abr 2024 | 8.25 | 8.35 | 7.88 | 7.99 | 7.99 | 1,036,800 |
| 11 abr 2024 | 8.02 | 8.29 | 7.83 | 8.28 | 8.28 | 1,208,400 |
| 10 abr 2024 | 7.83 | 8.02 | 7.58 | 7.91 | 7.91 | 2,211,900 |
| 09 abr 2024 | 7.99 | 8.19 | 7.95 | 8.17 | 8.17 | 1,315,400 |
| 08 abr 2024 | 8.81 | 8.86 | 7.93 | 7.99 | 7.99 | 2,129,100 |
| 05 abr 2024 | 8.51 | 8.74 | 8.31 | 8.44 | 8.44 | 1,437,700 |
| 04 abr 2024 | 8.62 | 8.94 | 8.39 | 8.47 | 8.47 | 1,069,600 |
| 03 abr 2024 | 8.51 | 8.55 | 8.31 | 8.45 | 8.45 | 814,700 |
| 02 abr 2024 | 8.52 | 8.68 | 8.33 | 8.48 | 8.48 | 1,072,600 |
| 01 abr 2024 | 9.10 | 9.10 | 8.56 | 8.69 | 8.69 | 1,722,600 |
| 28 mar 2024 | 9.30 | 9.49 | 9.06 | 9.10 | 9.10 | 2,199,100 |
| 27 mar 2024 | 9.32 | 9.55 | 9.13 | 9.31 | 9.31 | 1,067,400 |
| 26 mar 2024 | 9.45 | 9.59 | 8.97 | 9.20 | 9.20 | 1,392,500 |
| 25 mar 2024 | 9.55 | 9.79 | 9.27 | 9.41 | 9.41 | 936,300 |
| 22 mar 2024 | 10.25 | 10.25 | 9.48 | 9.49 | 9.49 | 1,417,900 |
| 21 mar 2024 | 9.98 | 10.28 | 9.59 | 10.15 | 10.15 | 1,682,300 |
| 20 mar 2024 | 9.75 | 9.97 | 9.48 | 9.90 | 9.90 | 1,325,400 |
| 19 mar 2024 | 9.25 | 9.72 | 9.25 | 9.70 | 9.70 | 1,517,700 |
| 18 mar 2024 | 9.46 | 9.63 | 8.96 | 9.44 | 9.44 | 1,760,400 |
| 15 mar 2024 | 9.24 | 9.86 | 9.24 | 9.46 | 9.46 | 9,656,600 |
| 14 mar 2024 | 9.54 | 9.67 | 9.02 | 9.26 | 9.26 | 2,192,000 |
| 13 mar 2024 | 9.61 | 10.05 | 9.43 | 9.59 | 9.59 | 3,135,300 |
| 12 mar 2024 | 9.79 | 10.34 | 8.83 | 9.29 | 9.29 | 3,318,000 |
| 11 mar 2024 | 9.85 | 10.02 | 9.66 | 9.73 | 9.73 | 2,137,800 |
| 08 mar 2024 | 10.27 | 10.65 | 9.88 | 9.98 | 9.98 | 2,042,100 |
| 07 mar 2024 | 10.84 | 10.96 | 10.27 | 10.37 | 10.37 | 1,938,600 |
| 06 mar 2024 | 11.03 | 11.31 | 10.62 | 10.83 | 10.83 | 3,000,000 |
| 05 mar 2024 | 10.81 | 11.02 | 10.55 | 10.93 | 10.93 | 1,912,600 |
| 04 mar 2024 | 11.05 | 11.29 | 10.30 | 10.88 | 10.88 | 2,371,000 |
| 01 mar 2024 | 10.15 | 10.91 | 10.03 | 10.75 | 10.75 | 2,613,600 |
| 29 feb 2024 | 10.15 | 10.36 | 9.72 | 10.06 | 10.06 | 3,224,200 |
| 28 feb 2024 | 10.12 | 10.48 | 9.76 | 9.95 | 9.95 | 2,836,200 |
| 27 feb 2024 | 10.00 | 10.28 | 9.73 | 9.90 | 9.90 | 2,744,700 |
| 26 feb 2024 | 10.00 | 10.55 | 9.56 | 9.90 | 9.90 | 3,155,300 |
| 23 feb 2024 | 9.46 | 10.00 | 9.31 | 9.86 | 9.86 | 3,960,700 |
| 22 feb 2024 | 9.08 | 9.91 | 8.83 | 9.70 | 9.70 | 11,046,600 |
| 21 feb 2024 | 7.35 | 7.71 | 7.30 | 7.52 | 7.52 | 1,668,500 |
| 20 feb 2024 | 7.78 | 7.78 | 7.17 | 7.52 | 7.52 | 2,631,000 |
| 16 feb 2024 | 7.00 | 7.72 | 6.68 | 7.58 | 7.58 | 3,191,200 |
| 15 feb 2024 | 6.68 | 6.91 | 6.37 | 6.86 | 6.86 | 2,470,700 |
| 14 feb 2024 | 5.68 | 6.51 | 5.68 | 6.46 | 6.46 | 1,898,800 |
| 13 feb 2024 | 5.77 | 5.78 | 5.54 | 5.62 | 5.62 | 1,332,800 |
| 12 feb 2024 | 5.79 | 6.07 | 5.62 | 5.88 | 5.88 | 2,386,600 |
| 09 feb 2024 | 5.50 | 5.85 | 5.21 | 5.68 | 5.68 | 3,692,300 |
| 08 feb 2024 | 5.02 | 5.27 | 4.96 | 5.03 | 5.03 | 683,900 |
| 07 feb 2024 | 5.07 | 5.07 | 4.96 | 5.00 | 5.00 | 545,400 |
| 06 feb 2024 | 4.90 | 5.11 | 4.83 | 5.04 | 5.04 | 661,300 |
| 05 feb 2024 | 5.04 | 5.10 | 4.72 | 4.95 | 4.95 | 1,350,700 |
| 02 feb 2024 | 5.17 | 5.32 | 5.04 | 5.18 | 5.18 | 1,018,600 |
| 01 feb 2024 | 4.95 | 5.40 | 4.84 | 5.25 | 5.25 | 1,433,900 |
| 31 ene 2024 | 4.92 | 5.07 | 4.80 | 4.86 | 4.86 | 1,173,500 |
| 30 ene 2024 | 5.08 | 5.13 | 4.70 | 4.92 | 4.92 | 1,385,600 |
| 29 ene 2024 | 4.67 | 5.14 | 4.60 | 5.11 | 5.11 | 1,729,600 |
| 26 ene 2024 | 4.45 | 4.68 | 4.30 | 4.66 | 4.66 | 1,769,800 |
| 25 ene 2024 | 4.13 | 4.51 | 4.11 | 4.29 | 4.29 | 1,269,500 |
| 24 ene 2024 | 4.20 | 4.28 | 4.01 | 4.01 | 4.01 | 453,400 |
| 23 ene 2024 | 4.19 | 4.20 | 3.92 | 4.14 | 4.14 | 921,300 |
| 22 ene 2024 | 3.87 | 4.12 | 3.85 | 4.07 | 4.07 | 1,408,900 |
| 19 ene 2024 | 3.97 | 4.00 | 3.76 | 3.85 | 3.85 | 2,198,000 |
| 18 ene 2024 | 4.15 | 4.16 | 3.89 | 3.93 | 3.93 | 995,700 |
| 17 ene 2024 | 4.15 | 4.18 | 3.94 | 4.15 | 4.15 | 1,243,400 |
| 16 ene 2024 | 4.36 | 4.45 | 4.09 | 4.20 | 4.20 | 1,417,200 |
| 12 ene 2024 | 4.45 | 4.57 | 4.36 | 4.39 | 4.39 | 1,769,300 |
| 11 ene 2024 | 4.55 | 4.63 | 4.18 | 4.41 | 4.41 | 1,835,200 |
| 10 ene 2024 | 4.68 | 4.84 | 4.50 | 4.60 | 4.60 | 1,606,300 |
| 09 ene 2024 | 4.70 | 4.78 | 4.62 | 4.72 | 4.72 | 600,600 |
| 08 ene 2024 | 4.35 | 4.82 | 4.29 | 4.74 | 4.74 | 1,068,200 |
| 05 ene 2024 | 4.37 | 4.43 | 4.18 | 4.40 | 4.40 | 1,063,200 |
| 04 ene 2024 | 4.60 | 4.63 | 4.39 | 4.41 | 4.41 | 1,031,300 |
| 03 ene 2024 | 4.75 | 4.80 | 4.49 | 4.54 | 4.54 | 1,405,900 |
| 02 ene 2024 | 4.40 | 4.88 | 4.31 | 4.81 | 4.81 | 1,627,200 |
| 29 dic 2023 | 4.57 | 4.72 | 4.43 | 4.46 | 4.46 | 1,526,100 |
| 28 dic 2023 | 4.47 | 4.59 | 4.35 | 4.52 | 4.52 | 1,458,400 |
| 27 dic 2023 | 4.41 | 4.55 | 4.28 | 4.50 | 4.50 | 1,278,900 |
| 26 dic 2023 | 4.19 | 4.48 | 4.09 | 4.39 | 4.39 | 1,167,900 |
| 22 dic 2023 | 4.10 | 4.33 | 4.09 | 4.14 | 4.14 | 988,100 |
| 21 dic 2023 | 4.11 | 4.20 | 3.86 | 4.13 | 4.13 | 1,158,200 |
| 20 dic 2023 | 3.99 | 4.32 | 3.90 | 3.92 | 3.92 | 1,761,500 |
| 19 dic 2023 | 3.84 | 4.11 | 3.63 | 4.04 | 4.04 | 2,794,000 |
| 18 dic 2023 | 3.90 | 3.92 | 3.63 | 3.66 | 3.66 | 1,733,300 |
| 15 dic 2023 | 3.84 | 4.08 | 3.64 | 3.93 | 3.93 | 3,463,700 |
| 14 dic 2023 | 3.37 | 3.79 | 3.24 | 3.79 | 3.79 | 7,180,800 |
| 13 dic 2023 | 3.51 | 3.95 | 3.44 | 3.94 | 3.94 | 1,292,400 |
| 12 dic 2023 | 3.43 | 3.52 | 3.31 | 3.52 | 3.52 | 396,500 |
| 11 dic 2023 | 3.56 | 3.57 | 3.35 | 3.45 | 3.45 | 812,200 |
| 08 dic 2023 | 3.73 | 3.74 | 3.50 | 3.62 | 3.62 | 1,014,900 |
| *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.