U.S. markets open in 3 hours 33 minutes
F S&P 500
5,330.25 -1.50 (-0.03%) F Dow Jones
39,936.00 -8.00 (-0.02%) F Nasdaq
18,734.50 -28.50 (-0.15%) E-mini Russell 2000 Index Futur
2,106.10 -3.80 (-0.18%) Petróleo
79.11 -0.69 (-0.86%) Oro
2,418.90 -19.60 (-0.80%)
OncoCyte Corporation (OCX)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 2.9000 | 2.9900 | 2.7400 | 2.7600 | 2.7600 | 19,600 |
| 17 may 2024 | 3.0800 | 3.0800 | 2.9100 | 2.9300 | 2.9300 | 32,000 |
| 16 may 2024 | 2.7000 | 3.0900 | 2.7000 | 3.0700 | 3.0700 | 104,900 |
| 15 may 2024 | 2.9100 | 2.9800 | 2.8000 | 2.9500 | 2.9500 | 32,400 |
| 14 may 2024 | 2.7100 | 2.9100 | 2.7100 | 2.9000 | 2.9000 | 26,800 |
| 13 may 2024 | 2.8900 | 2.9000 | 2.7860 | 2.8850 | 2.8850 | 27,500 |
| 10 may 2024 | 2.7000 | 2.9000 | 2.7000 | 2.8900 | 2.8900 | 6,100 |
| 09 may 2024 | 2.8600 | 2.9000 | 2.8500 | 2.8700 | 2.8700 | 28,300 |
| 08 may 2024 | 2.7850 | 2.9000 | 2.7810 | 2.8100 | 2.8100 | 21,000 |
| 07 may 2024 | 2.8300 | 2.8300 | 2.7160 | 2.7600 | 2.7600 | 10,200 |
| 06 may 2024 | 2.6900 | 2.8400 | 2.5900 | 2.7700 | 2.7700 | 22,400 |
| 03 may 2024 | 2.8000 | 2.8000 | 2.6250 | 2.6600 | 2.6600 | 15,300 |
| 02 may 2024 | 2.5300 | 2.8700 | 2.4800 | 2.7790 | 2.7790 | 51,800 |
| 01 may 2024 | 2.5600 | 2.5700 | 2.5000 | 2.5500 | 2.5500 | 5,000 |
| 30 abr 2024 | 2.4900 | 2.5900 | 2.4200 | 2.4900 | 2.4900 | 18,100 |
| 29 abr 2024 | 2.4500 | 2.5600 | 2.3900 | 2.5250 | 2.5250 | 33,000 |
| 26 abr 2024 | 2.4800 | 2.5810 | 2.4100 | 2.4800 | 2.4800 | 17,600 |
| 25 abr 2024 | 2.4500 | 2.4900 | 2.3500 | 2.4400 | 2.4400 | 26,300 |
| 24 abr 2024 | 2.5100 | 2.5100 | 2.2850 | 2.4600 | 2.4600 | 40,600 |
| 23 abr 2024 | 2.4500 | 2.5530 | 2.4500 | 2.4550 | 2.4550 | 22,800 |
| 22 abr 2024 | 2.5200 | 2.5550 | 2.4900 | 2.5100 | 2.5100 | 62,900 |
| 19 abr 2024 | 2.5400 | 2.5500 | 2.4900 | 2.5000 | 2.5000 | 50,200 |
| 18 abr 2024 | 2.5900 | 2.6600 | 2.4900 | 2.5600 | 2.5600 | 38,200 |
| 17 abr 2024 | 2.7400 | 2.7400 | 2.5800 | 2.5900 | 2.5900 | 36,000 |
| 16 abr 2024 | 2.5600 | 2.7700 | 2.4900 | 2.7500 | 2.7500 | 171,000 |
| 15 abr 2024 | 2.5900 | 2.6380 | 2.5100 | 2.5300 | 2.5300 | 110,400 |
| 12 abr 2024 | 3.2000 | 3.3000 | 2.4200 | 2.7100 | 2.7100 | 2,166,400 |
| 11 abr 2024 | 2.8600 | 2.9870 | 2.8600 | 2.9650 | 2.9650 | 380,900 |
| 10 abr 2024 | 2.9070 | 2.9070 | 2.9070 | 2.9070 | 2.9070 | 400 |
| 09 abr 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 900 |
| 08 abr 2024 | 2.9100 | 2.9450 | 2.8500 | 2.9000 | 2.9000 | 1,500 |
| 05 abr 2024 | 2.8550 | 2.9000 | 2.8300 | 2.9000 | 2.9000 | 1,100 |
| 04 abr 2024 | 2.8400 | 2.9400 | 2.8400 | 2.9400 | 2.9400 | 2,900 |
| 03 abr 2024 | 2.8200 | 2.9900 | 2.8200 | 2.9400 | 2.9400 | 2,700 |
| 02 abr 2024 | 2.8500 | 2.9300 | 2.8200 | 2.9300 | 2.9300 | 3,600 |
| 01 abr 2024 | 2.8500 | 2.9900 | 2.8500 | 2.9800 | 2.9800 | 3,000 |
| 28 mar 2024 | 2.9400 | 3.0120 | 2.9300 | 2.9300 | 2.9300 | 20,300 |
| 27 mar 2024 | 2.9600 | 2.9800 | 2.9600 | 2.9800 | 2.9800 | 1,800 |
| 26 mar 2024 | 3.0200 | 3.0200 | 2.9500 | 2.9980 | 2.9980 | 11,400 |
| 25 mar 2024 | 2.9970 | 3.0190 | 2.9970 | 3.0190 | 3.0190 | 1,700 |
| 22 mar 2024 | 3.0500 | 3.0600 | 2.9800 | 3.0600 | 3.0600 | 2,500 |
| 21 mar 2024 | 3.0700 | 3.0700 | 3.0500 | 3.0500 | 3.0500 | 15,900 |
| 20 mar 2024 | 2.9500 | 3.0700 | 2.9500 | 3.0700 | 3.0700 | 7,300 |
| 19 mar 2024 | 3.0700 | 3.0700 | 3.0000 | 3.0000 | 3.0000 | 13,400 |
| 18 mar 2024 | 2.9900 | 3.0700 | 2.9400 | 3.0200 | 3.0200 | 10,000 |
| 15 mar 2024 | 3.0050 | 3.0200 | 2.9200 | 2.9800 | 2.9800 | 8,800 |
| 14 mar 2024 | 3.0100 | 3.0400 | 2.9500 | 2.9500 | 2.9500 | 9,700 |
| 13 mar 2024 | 3.0100 | 3.0250 | 3.0100 | 3.0100 | 3.0100 | 12,200 |
| 12 mar 2024 | 3.0140 | 3.0700 | 3.0070 | 3.0100 | 3.0100 | 36,800 |
| 11 mar 2024 | 2.9900 | 2.9900 | 2.9200 | 2.9600 | 2.9600 | 1,500 |
| 08 mar 2024 | 2.9100 | 3.0650 | 2.9100 | 3.0000 | 3.0000 | 7,300 |
| 07 mar 2024 | 2.9400 | 3.0050 | 2.9400 | 3.0000 | 3.0000 | 35,000 |
| 06 mar 2024 | 3.0200 | 3.0600 | 2.9000 | 3.0100 | 3.0100 | 24,400 |
| 05 mar 2024 | 2.9610 | 3.0500 | 2.9610 | 3.0200 | 3.0200 | 5,200 |
| 04 mar 2024 | 3.0100 | 3.0560 | 2.9750 | 3.0000 | 3.0000 | 3,500 |
| 01 mar 2024 | 2.9800 | 3.0250 | 2.9300 | 3.0000 | 3.0000 | 10,000 |
| 29 feb 2024 | 2.9910 | 3.0000 | 2.9100 | 2.9100 | 2.9100 | 5,800 |
| 28 feb 2024 | 2.9710 | 3.0590 | 2.9600 | 2.9600 | 2.9600 | 20,600 |
| 27 feb 2024 | 3.0630 | 3.0630 | 2.9500 | 2.9600 | 2.9600 | 6,800 |
| 26 feb 2024 | 2.9600 | 3.0600 | 2.9100 | 3.0500 | 3.0500 | 12,700 |
| 23 feb 2024 | 3.0000 | 3.0700 | 3.0000 | 3.0650 | 3.0650 | 32,500 |
| 22 feb 2024 | 2.9970 | 3.0500 | 2.9850 | 3.0490 | 3.0490 | 3,600 |
| 21 feb 2024 | 2.9760 | 3.0700 | 2.9600 | 3.0700 | 3.0700 | 6,300 |
| 20 feb 2024 | 2.9800 | 3.0700 | 2.9180 | 3.0700 | 3.0700 | 10,200 |
| 16 feb 2024 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 11,200 |
| 15 feb 2024 | 2.9220 | 3.0000 | 2.8700 | 2.8700 | 2.8700 | 2,500 |
| 14 feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 500 |
| 13 feb 2024 | 2.8900 | 2.8980 | 2.8800 | 2.8800 | 2.8800 | 1,400 |
| 12 feb 2024 | 2.9700 | 2.9700 | 2.8600 | 2.8600 | 2.8600 | 2,400 |
| 09 feb 2024 | 2.8500 | 3.0700 | 2.8500 | 3.0500 | 3.0500 | 7,900 |
| 08 feb 2024 | 2.9250 | 2.9250 | 2.8500 | 2.8500 | 2.8500 | 10,700 |
| 07 feb 2024 | 2.9800 | 2.9800 | 2.9000 | 2.9200 | 2.9200 | 2,200 |
| 06 feb 2024 | 2.9600 | 2.9970 | 2.9100 | 2.9100 | 2.9100 | 4,500 |
| 05 feb 2024 | 3.0100 | 3.0100 | 2.8700 | 2.9000 | 2.9000 | 6,500 |
| 02 feb 2024 | 2.8600 | 3.0500 | 2.7700 | 3.0300 | 3.0300 | 10,700 |
| 01 feb 2024 | 3.1000 | 3.1000 | 2.8700 | 2.9300 | 2.9300 | 7,400 |
| 31 ene 2024 | 3.0500 | 3.1300 | 3.0500 | 3.1000 | 3.1000 | 6,300 |
| 30 ene 2024 | 3.0000 | 3.1000 | 3.0000 | 3.0200 | 3.0200 | 3,900 |
| 29 ene 2024 | 3.1200 | 3.1800 | 2.8400 | 2.8400 | 2.8400 | 13,000 |
| 26 ene 2024 | 3.2100 | 3.2700 | 2.9350 | 3.1300 | 3.1300 | 18,400 |
| 25 ene 2024 | 3.0650 | 3.4400 | 3.0650 | 3.1100 | 3.1100 | 3,800 |
| 24 ene 2024 | 3.3630 | 3.3630 | 2.9400 | 3.2900 | 3.2900 | 8,800 |
| 23 ene 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | 3.3200 | 900 |
| 22 ene 2024 | 3.3000 | 3.3730 | 3.3000 | 3.3000 | 3.3000 | 6,000 |
| 19 ene 2024 | 3.4200 | 3.4200 | 3.3200 | 3.3500 | 3.3500 | 15,500 |
| 18 ene 2024 | 3.4400 | 3.4900 | 3.3100 | 3.3100 | 3.3100 | 3,400 |
| 17 ene 2024 | 3.3000 | 3.5690 | 3.3000 | 3.4500 | 3.4500 | 11,500 |
| 16 ene 2024 | 3.3600 | 3.5200 | 3.3120 | 3.3500 | 3.3500 | 7,300 |
| 12 ene 2024 | 3.3300 | 3.3800 | 3.3100 | 3.3600 | 3.3600 | 5,700 |
| 11 ene 2024 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 800 |
| 10 ene 2024 | 3.3100 | 3.3950 | 3.3100 | 3.3800 | 3.3800 | 6,200 |
| 09 ene 2024 | 3.3150 | 3.4000 | 3.3150 | 3.3600 | 3.3600 | 2,600 |
| 08 ene 2024 | 3.4600 | 3.4600 | 3.2500 | 3.3800 | 3.3800 | 5,200 |
| 05 ene 2024 | 3.3300 | 3.4090 | 3.3300 | 3.3700 | 3.3700 | 3,700 |
| 04 ene 2024 | 3.3200 | 3.5000 | 3.2000 | 3.3500 | 3.3500 | 12,900 |
| 03 ene 2024 | 3.3000 | 3.8200 | 3.0020 | 3.6000 | 3.6000 | 123,700 |
| 02 ene 2024 | 2.5700 | 3.3500 | 2.5700 | 3.3000 | 3.3000 | 39,200 |
| 29 dic 2023 | 2.5000 | 2.6170 | 2.3200 | 2.5000 | 2.5000 | 58,900 |
| 28 dic 2023 | 2.4200 | 2.5640 | 2.4200 | 2.5000 | 2.5000 | 13,500 |
| 27 dic 2023 | 2.5000 | 2.7160 | 2.4900 | 2.5000 | 2.5000 | 13,200 |
| *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.