U.S. markets closed

Wag! Group Co. (PET)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
1.6000-0.0700 (-4.19%)
Al cierre: 04:00PM EDT
1.5700 -0.03 (-1.88%)
Fuera de horario: 06:12PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20241.67001.67001.57001.60001.600095,800
27 jun 20241.63001.79001.58001.67001.6700193,500
26 jun 20241.55001.69001.52001.57001.570036,300
25 jun 20241.53001.54001.51501.52001.52005,400
24 jun 20241.50001.52001.47401.51001.5100383,200
21 jun 20241.51001.52001.49001.49001.490016,900
20 jun 20241.43001.51001.43001.48001.480014,700
18 jun 20241.49001.52001.43001.44001.440046,000
17 jun 20241.55001.56001.42001.51001.5100475,500
14 jun 20241.55001.56001.53001.55001.550080,100
13 jun 20241.55001.55001.49001.53001.530031,200
12 jun 20241.52001.59001.49001.51001.510072,000
11 jun 20241.53001.57001.42001.51001.510082,700
10 jun 20241.58001.58501.47001.50001.500028,400
07 jun 20241.53001.57001.48001.57001.570023,500
06 jun 20241.56001.58001.50001.55001.550048,400
05 jun 20241.52001.60001.51001.57001.570037,100
04 jun 20241.53001.55001.47001.54001.540028,300
03 jun 20241.62001.62001.47001.50001.500068,400
31 may 20241.57001.67001.52001.57001.570068,200
30 may 20241.56001.62001.46001.55001.5500140,200
29 may 20241.56001.62001.45001.49001.4900117,100
28 may 20241.57001.64001.56001.60001.600058,000
24 may 20241.66001.66001.57001.60001.6000101,900
23 may 20241.65001.68001.59001.60001.600084,400
22 may 20241.77001.78001.68001.68001.680090,300
21 may 20241.81001.84001.74001.80001.8000277,700
20 may 20241.91001.93001.57001.80001.8000365,500
17 may 20242.03002.06001.90001.93001.9300100,400
16 may 20242.03002.12002.02002.03002.030047,800
15 may 20242.24002.27002.02002.06002.0600140,600
14 may 20242.29002.30002.17002.27002.270052,000
13 may 20242.43002.46002.17002.26002.260056,700
10 may 20242.47002.47002.35102.39002.390065,400
09 may 20242.40002.44002.12002.43502.4350424,300
08 may 20242.27002.35002.19002.30002.3000104,300
07 may 20242.27002.34502.27002.27002.270051,200
06 may 20242.31002.31002.23002.27002.270062,600
03 may 20242.30002.30002.21502.27002.270048,500
02 may 20242.21502.27002.21002.25502.255014,500
01 may 20242.21002.26002.17002.22002.22006,600
30 abr 20242.26502.27002.23502.23502.23503,200
29 abr 20242.24002.32002.17602.26502.265066,900
26 abr 20242.25002.33002.21002.27002.2700206,900
25 abr 20242.22002.25002.15002.20002.200021,400
24 abr 20242.20002.27002.15002.23002.230061,900
23 abr 20242.12802.17002.10002.16002.160026,600
22 abr 20242.14002.14002.04002.04002.04009,300
19 abr 20242.05002.16002.02002.11002.110039,500
18 abr 20242.11002.11002.07002.08002.080024,400
17 abr 20242.10002.17002.04002.12002.120077,000
16 abr 20242.07002.08002.03002.07002.070027,400
15 abr 20242.10002.11002.06002.08002.080011,000
12 abr 20242.11002.13002.07002.09002.09005,700
11 abr 20242.10002.13002.08002.11002.11008,600
10 abr 20242.08302.14002.03702.07002.070025,000
09 abr 20242.15002.19001.86002.10002.1000107,300
08 abr 20242.11002.19002.07002.16002.160041,000
05 abr 20241.98002.12001.98002.11002.110028,400
04 abr 20242.01002.04001.98002.01002.010025,400
03 abr 20241.98002.08001.98002.04002.040034,500
02 abr 20241.97002.03001.94002.01002.010043,300
01 abr 20241.98002.00001.95001.97001.970079,100
28 mar 20241.95002.02001.95001.98001.980038,100
27 mar 20241.91001.95001.90001.92001.920054,900
26 mar 20241.89001.94001.89001.91001.910015,100
25 mar 20241.99001.99001.87001.93001.9300111,200
22 mar 20241.97002.00201.92002.00002.000030,000
21 mar 20241.98002.04101.97002.00002.000067,700
20 mar 20241.97002.00001.90001.97001.970023,400
19 mar 20242.04002.04001.82002.01002.0100118,000
18 mar 20242.05002.05001.92002.05002.050014,500
15 mar 20242.09002.09001.98502.04002.040040,200
14 mar 20242.10002.10001.96002.08002.080033,500
13 mar 20242.09002.12101.88002.10002.100058,500
12 mar 20242.20002.20002.06002.06002.060090,600
11 mar 20242.17002.20002.06002.14002.140020,600
08 mar 20242.15002.25002.15002.20002.200048,000
07 mar 20242.15002.15002.10002.15002.150026,900
06 mar 20242.10002.18502.06002.14002.140032,900
05 mar 20242.12002.16002.03002.13002.1300235,700
04 mar 20242.10002.25002.09002.20002.2000137,100
01 mar 20242.00002.06001.99002.04002.0400186,600
29 feb 20241.97002.03501.97002.00002.0000121,700
28 feb 20241.95002.06101.95002.00002.0000339,700
27 feb 20242.06002.10001.99002.00002.0000112,600
26 feb 20241.91002.08901.91002.05002.050051,400
23 feb 20241.97002.00801.92001.95001.950051,800
22 feb 20242.10002.10001.97402.02002.020094,500
21 feb 20242.11002.15002.05002.10002.100092,200
20 feb 20242.15002.24002.02002.20002.2000311,300
16 feb 20242.13002.27002.13002.22002.220069,600
15 feb 20242.25002.30001.82002.19002.1900447,600
14 feb 20242.10002.14501.95002.05002.0500140,800
13 feb 20242.13002.13602.02002.12002.120073,200
12 feb 20242.01002.12002.00002.11002.1100124,900
09 feb 20241.87001.98801.82501.98001.980042,600
08 feb 20241.89001.89001.83001.85001.850013,200
07 feb 20241.92201.92201.84501.86001.860055,800
06 feb 20241.89001.90001.81001.85001.850021,800
*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...