Predictive Oncology Inc. (POAI)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 1.6200 | 1.6200 | 1.5200 | 1.5700 | 1.5700 | 33,200 |
| 23 may 2024 | 1.6100 | 1.6400 | 1.5640 | 1.6190 | 1.6190 | 21,100 |
| 22 may 2024 | 1.6200 | 1.6300 | 1.5810 | 1.6300 | 1.6300 | 13,100 |
| 21 may 2024 | 1.7000 | 1.7000 | 1.5500 | 1.6400 | 1.6400 | 46,400 |
| 20 may 2024 | 1.6700 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 60,100 |
| 17 may 2024 | 1.6900 | 1.7600 | 1.6500 | 1.6800 | 1.6800 | 29,300 |
| 16 may 2024 | 1.7600 | 1.7800 | 1.6500 | 1.6800 | 1.6800 | 35,200 |
| 15 may 2024 | 1.8600 | 1.8600 | 1.6900 | 1.7400 | 1.7400 | 55,500 |
| 14 may 2024 | 1.7000 | 1.7400 | 1.6300 | 1.7400 | 1.7400 | 50,200 |
| 13 may 2024 | 1.7700 | 1.7700 | 1.6000 | 1.6700 | 1.6700 | 187,800 |
| 10 may 2024 | 1.7500 | 1.7800 | 1.6100 | 1.6300 | 1.6300 | 59,000 |
| 09 may 2024 | 1.7500 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 37,500 |
| 08 may 2024 | 1.6500 | 1.7400 | 1.6000 | 1.7400 | 1.7400 | 65,700 |
| 07 may 2024 | 1.7300 | 1.7300 | 1.5700 | 1.6300 | 1.6300 | 106,500 |
| 06 may 2024 | 1.7200 | 1.8600 | 1.6700 | 1.7600 | 1.7600 | 214,300 |
| 03 may 2024 | 1.6000 | 1.8300 | 1.5800 | 1.8100 | 1.8100 | 446,100 |
| 02 may 2024 | 1.5500 | 1.7600 | 1.5000 | 1.7000 | 1.7000 | 402,100 |
| 01 may 2024 | 1.6200 | 1.8000 | 1.4700 | 1.6500 | 1.6500 | 6,040,000 |
| 30 abr 2024 | 1.3300 | 1.5910 | 1.3300 | 1.4100 | 1.4100 | 1,364,600 |
| 29 abr 2024 | 1.5700 | 1.5700 | 1.3100 | 1.3400 | 1.3400 | 50,600 |
| 26 abr 2024 | 1.6900 | 1.8130 | 1.5000 | 1.5100 | 1.5100 | 88,000 |
| 25 abr 2024 | 1.4800 | 1.8500 | 1.4000 | 1.6600 | 1.6600 | 247,800 |
| 24 abr 2024 | 1.2900 | 1.3700 | 1.2900 | 1.3400 | 1.3400 | 24,400 |
| 23 abr 2024 | 1.2000 | 1.3800 | 1.1800 | 1.2900 | 1.2900 | 66,400 |
| 22 abr 2024 | 1.1700 | 1.2300 | 1.1200 | 1.1800 | 1.1800 | 185,100 |
| 19 abr 2024 | 1.2500 | 1.3700 | 1.1600 | 1.1700 | 1.1700 | 49,200 |
| 18 abr 2024 | 1.3000 | 1.4100 | 1.1500 | 1.1500 | 1.1500 | 67,100 |
| 17 abr 2024 | 1.4300 | 1.5000 | 1.2990 | 1.2990 | 1.2990 | 14,800 |
| 16 abr 2024 | 1.4600 | 1.5000 | 1.3500 | 1.3900 | 1.3900 | 28,600 |
| 15 abr 2024 | 1.7900 | 1.7900 | 1.4550 | 1.5100 | 1.5100 | 41,800 |
| 12 abr 2024 | 1.8600 | 1.8900 | 1.7200 | 1.7600 | 1.7600 | 10,300 |
| 11 abr 2024 | 1.7800 | 1.9500 | 1.7300 | 1.7800 | 1.7800 | 11,900 |
| 10 abr 2024 | 1.6800 | 1.8300 | 1.6800 | 1.7300 | 1.7300 | 45,100 |
| 09 abr 2024 | 1.9900 | 1.9900 | 1.7600 | 1.7600 | 1.7600 | 38,000 |
| 08 abr 2024 | 1.9600 | 2.0900 | 1.9000 | 1.9100 | 1.9100 | 32,500 |
| 05 abr 2024 | 1.9700 | 2.0440 | 1.9160 | 1.9160 | 1.9160 | 24,400 |
| 04 abr 2024 | 1.9700 | 2.0200 | 1.9100 | 1.9600 | 1.9600 | 14,200 |
| 03 abr 2024 | 2.0100 | 2.3400 | 1.9000 | 1.9600 | 1.9600 | 27,600 |
| 02 abr 2024 | 2.2900 | 2.2900 | 1.9500 | 2.0500 | 2.0500 | 56,000 |
| 01 abr 2024 | 2.6200 | 2.6200 | 2.1900 | 2.2700 | 2.2700 | 85,200 |
| 28 mar 2024 | 2.7800 | 2.7800 | 2.5500 | 2.5500 | 2.5500 | 31,600 |
| 27 mar 2024 | 2.6000 | 2.8100 | 2.5700 | 2.7800 | 2.7800 | 9,900 |
| 26 mar 2024 | 2.6500 | 2.7070 | 2.5860 | 2.6700 | 2.6700 | 14,900 |
| 25 mar 2024 | 2.6400 | 2.7650 | 2.5500 | 2.6100 | 2.6100 | 21,600 |
| 22 mar 2024 | 2.5800 | 2.7000 | 2.4900 | 2.6700 | 2.6700 | 27,000 |
| 21 mar 2024 | 2.6300 | 2.6900 | 2.5500 | 2.6250 | 2.6250 | 17,200 |
| 20 mar 2024 | 2.5700 | 2.7200 | 2.5610 | 2.5800 | 2.5800 | 22,100 |
| 19 mar 2024 | 2.7000 | 2.7530 | 2.5500 | 2.6100 | 2.6100 | 12,400 |
| 18 mar 2024 | 2.7000 | 2.8300 | 2.6090 | 2.7000 | 2.7000 | 30,500 |
| 15 mar 2024 | 2.6300 | 2.6700 | 2.5000 | 2.6400 | 2.6400 | 38,900 |
| 14 mar 2024 | 2.9600 | 3.0500 | 2.6500 | 2.6500 | 2.6500 | 40,000 |
| 13 mar 2024 | 2.9100 | 3.1100 | 2.8500 | 2.8500 | 2.8500 | 33,300 |
| 12 mar 2024 | 2.9500 | 3.0000 | 2.8500 | 2.8500 | 2.8500 | 20,100 |
| 11 mar 2024 | 2.9700 | 2.9700 | 2.8200 | 2.9000 | 2.9000 | 18,300 |
| 08 mar 2024 | 2.9900 | 3.1100 | 2.9000 | 2.9100 | 2.9100 | 20,600 |
| 07 mar 2024 | 2.8700 | 2.9700 | 2.8000 | 2.8600 | 2.8600 | 22,400 |
| 06 mar 2024 | 2.9500 | 2.9710 | 2.7580 | 2.8100 | 2.8100 | 45,600 |
| 05 mar 2024 | 2.9300 | 3.0000 | 2.8410 | 2.8700 | 2.8700 | 26,300 |
| 04 mar 2024 | 3.0700 | 3.1500 | 2.9000 | 2.9600 | 2.9600 | 29,500 |
| 01 mar 2024 | 3.1000 | 3.1720 | 2.9900 | 3.0300 | 3.0300 | 21,500 |
| 29 feb 2024 | 3.0400 | 3.1600 | 3.0300 | 3.0800 | 3.0800 | 11,300 |
| 28 feb 2024 | 3.2000 | 3.2740 | 3.0000 | 3.0200 | 3.0200 | 29,300 |
| 27 feb 2024 | 3.5100 | 3.6700 | 3.2200 | 3.2600 | 3.2600 | 82,000 |
| 26 feb 2024 | 3.4000 | 3.5500 | 3.3180 | 3.4000 | 3.4000 | 38,100 |
| 23 feb 2024 | 3.6000 | 3.6000 | 3.4000 | 3.4200 | 3.4200 | 16,400 |
| 22 feb 2024 | 3.7500 | 3.7600 | 3.4900 | 3.5100 | 3.5100 | 21,900 |
| 21 feb 2024 | 3.5100 | 3.7300 | 3.4200 | 3.6700 | 3.6700 | 27,100 |
| 20 feb 2024 | 3.3000 | 3.5000 | 3.2500 | 3.4300 | 3.4300 | 23,600 |
| 16 feb 2024 | 3.3600 | 3.4300 | 3.2100 | 3.2500 | 3.2500 | 34,900 |
| 15 feb 2024 | 3.1800 | 3.2800 | 3.1600 | 3.2500 | 3.2500 | 17,000 |
| 14 feb 2024 | 3.1100 | 3.1600 | 3.0130 | 3.1000 | 3.1000 | 10,500 |
| 13 feb 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 10,400 |
| 12 feb 2024 | 2.9500 | 3.1800 | 2.9450 | 3.0400 | 3.0400 | 22,900 |
| 09 feb 2024 | 2.9500 | 3.0000 | 2.8370 | 2.9300 | 2.9300 | 17,200 |
| 08 feb 2024 | 2.9100 | 2.9600 | 2.8700 | 2.9200 | 2.9200 | 7,900 |
| 07 feb 2024 | 2.9300 | 3.0100 | 2.9300 | 2.9600 | 2.9600 | 7,600 |
| 06 feb 2024 | 2.9200 | 2.9200 | 2.8000 | 2.8500 | 2.8500 | 14,300 |
| 05 feb 2024 | 3.0100 | 3.0900 | 2.7560 | 2.8400 | 2.8400 | 16,700 |
| 02 feb 2024 | 3.0100 | 3.1190 | 3.0000 | 3.0800 | 3.0800 | 14,200 |
| 01 feb 2024 | 3.1300 | 3.1500 | 3.0290 | 3.1300 | 3.1300 | 6,000 |
| 31 ene 2024 | 3.0400 | 3.1500 | 3.0400 | 3.0700 | 3.0700 | 9,300 |
| 30 ene 2024 | 3.0800 | 3.1300 | 3.0300 | 3.0600 | 3.0600 | 5,800 |
| 29 ene 2024 | 3.1100 | 3.1920 | 3.0500 | 3.1400 | 3.1400 | 6,300 |
| 26 ene 2024 | 3.0200 | 3.2400 | 3.0200 | 3.0700 | 3.0700 | 15,900 |
| 25 ene 2024 | 3.1840 | 3.1840 | 2.8300 | 3.0200 | 3.0200 | 31,500 |
| 24 ene 2024 | 3.2800 | 3.3800 | 3.0760 | 3.2100 | 3.2100 | 29,400 |
| 23 ene 2024 | 3.0550 | 3.4520 | 3.0460 | 3.2800 | 3.2800 | 31,500 |
| 22 ene 2024 | 3.0900 | 3.1900 | 3.0000 | 3.0500 | 3.0500 | 33,900 |
| 19 ene 2024 | 2.8100 | 2.9500 | 2.7300 | 2.9500 | 2.9500 | 12,600 |
| 18 ene 2024 | 2.7200 | 2.7900 | 2.6730 | 2.7200 | 2.7200 | 12,600 |
| 17 ene 2024 | 3.0100 | 3.0100 | 2.6100 | 2.7700 | 2.7700 | 23,200 |
| 16 ene 2024 | 3.0700 | 3.0800 | 2.8700 | 2.8700 | 2.8700 | 11,800 |
| 12 ene 2024 | 2.8600 | 2.9820 | 2.8600 | 2.8800 | 2.8800 | 12,000 |
| 11 ene 2024 | 2.9500 | 3.0300 | 2.8800 | 2.8900 | 2.8900 | 15,200 |
| 10 ene 2024 | 3.1000 | 3.1300 | 2.9900 | 3.0300 | 3.0300 | 14,800 |
| 09 ene 2024 | 3.2000 | 3.2000 | 3.0000 | 3.1000 | 3.1000 | 6,500 |
| 08 ene 2024 | 3.1600 | 3.2800 | 2.9100 | 3.2500 | 3.2500 | 23,000 |
| 05 ene 2024 | 3.4500 | 3.4500 | 3.0510 | 3.1100 | 3.1100 | 24,800 |
| 04 ene 2024 | 3.3200 | 3.4500 | 3.3200 | 3.3400 | 3.3400 | 3,000 |
| 03 ene 2024 | 3.5300 | 3.5400 | 3.2750 | 3.3800 | 3.3800 | 24,300 |
| *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.