U.S. markets open in 7 hours 52 minutes
F S&P 500
5,208.00 +1.50 (+0.03%) F Dow Jones
39,017.00 +20.00 (+0.05%) F Nasdaq
18,186.50 -9.00 (-0.05%) E-mini Russell 2000 Index Futur
2,073.60 +2.50 (+0.12%) Petróleo
78.60 +0.12 (+0.15%) Oro
2,330.00 -1.20 (-0.05%)
Rallybio Corporation (RLYB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 1.8500 | 1.9400 | 1.8200 | 1.8800 | 1.8800 | 218,100 |
| 03 may 2024 | 1.8700 | 1.8900 | 1.7800 | 1.8300 | 1.8300 | 228,000 |
| 02 may 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8300 | 1.8300 | 159,000 |
| 01 may 2024 | 1.9200 | 1.9980 | 1.8800 | 1.9000 | 1.9000 | 341,200 |
| 30 abr 2024 | 1.8000 | 1.9660 | 1.7650 | 1.9200 | 1.9200 | 312,100 |
| 29 abr 2024 | 1.7000 | 1.8800 | 1.6800 | 1.8500 | 1.8500 | 298,900 |
| 26 abr 2024 | 1.6300 | 1.7150 | 1.6000 | 1.7000 | 1.7000 | 240,000 |
| 25 abr 2024 | 1.6100 | 1.7200 | 1.5400 | 1.6500 | 1.6500 | 324,900 |
| 24 abr 2024 | 1.7500 | 1.7500 | 1.5700 | 1.5800 | 1.5800 | 279,800 |
| 23 abr 2024 | 1.7500 | 1.8800 | 1.7000 | 1.7400 | 1.7400 | 243,300 |
| 22 abr 2024 | 1.7800 | 1.8400 | 1.6700 | 1.7700 | 1.7700 | 267,200 |
| 19 abr 2024 | 1.6500 | 1.8200 | 1.6500 | 1.7600 | 1.7600 | 313,000 |
| 18 abr 2024 | 1.8000 | 1.8200 | 1.6700 | 1.6700 | 1.6700 | 353,900 |
| 17 abr 2024 | 1.7600 | 1.8000 | 1.7000 | 1.7600 | 1.7600 | 518,900 |
| 16 abr 2024 | 1.8700 | 1.9600 | 1.7100 | 1.8000 | 1.8000 | 746,000 |
| 15 abr 2024 | 2.0000 | 2.0100 | 1.7720 | 1.8300 | 1.8300 | 1,677,500 |
| 12 abr 2024 | 2.7000 | 2.7700 | 2.0100 | 2.2000 | 2.2000 | 4,459,700 |
| 11 abr 2024 | 3.3300 | 3.4600 | 2.6300 | 2.9800 | 2.9800 | 79,900,400 |
| 10 abr 2024 | 1.6000 | 1.6700 | 1.5600 | 1.6300 | 1.6300 | 1,910,700 |
| 09 abr 2024 | 1.6700 | 1.6700 | 1.6000 | 1.6500 | 1.6500 | 43,300 |
| 08 abr 2024 | 1.6300 | 1.7100 | 1.5600 | 1.6700 | 1.6700 | 78,100 |
| 05 abr 2024 | 1.5900 | 1.6500 | 1.5600 | 1.6300 | 1.6300 | 64,900 |
| 04 abr 2024 | 1.6900 | 1.6900 | 1.5600 | 1.5800 | 1.5800 | 72,900 |
| 03 abr 2024 | 1.6900 | 1.7000 | 1.5900 | 1.6700 | 1.6700 | 68,100 |
| 02 abr 2024 | 1.7400 | 1.7400 | 1.6400 | 1.7100 | 1.7100 | 121,400 |
| 01 abr 2024 | 1.8400 | 1.8500 | 1.7000 | 1.7900 | 1.7900 | 158,000 |
| 28 mar 2024 | 1.6000 | 1.8600 | 1.5900 | 1.8500 | 1.8500 | 241,400 |
| 27 mar 2024 | 1.5100 | 1.6100 | 1.4550 | 1.5900 | 1.5900 | 79,300 |
| 26 mar 2024 | 1.5500 | 1.6300 | 1.4600 | 1.4700 | 1.4700 | 129,100 |
| 25 mar 2024 | 1.6400 | 1.6600 | 1.4800 | 1.5000 | 1.5000 | 98,900 |
| 22 mar 2024 | 1.6800 | 1.6800 | 1.5600 | 1.6000 | 1.6000 | 50,400 |
| 21 mar 2024 | 1.7000 | 1.7000 | 1.5500 | 1.6400 | 1.6400 | 82,200 |
| 20 mar 2024 | 1.6200 | 1.6900 | 1.5100 | 1.6800 | 1.6800 | 95,600 |
| 19 mar 2024 | 1.6000 | 1.6500 | 1.5300 | 1.6000 | 1.6000 | 156,200 |
| 18 mar 2024 | 1.6000 | 1.7000 | 1.5100 | 1.6300 | 1.6300 | 175,300 |
| 15 mar 2024 | 1.8100 | 1.8500 | 1.5600 | 1.6200 | 1.6200 | 196,500 |
| 14 mar 2024 | 1.7600 | 1.8800 | 1.5600 | 1.5950 | 1.5950 | 121,700 |
| 13 mar 2024 | 1.7100 | 1.7650 | 1.6400 | 1.7550 | 1.7550 | 91,900 |
| 12 mar 2024 | 1.8600 | 1.8600 | 1.6200 | 1.6800 | 1.6800 | 146,700 |
| 11 mar 2024 | 1.8300 | 1.9600 | 1.8200 | 1.8400 | 1.8400 | 49,100 |
| 08 mar 2024 | 1.8700 | 1.9800 | 1.8300 | 1.8700 | 1.8700 | 45,000 |
| 07 mar 2024 | 1.8900 | 1.9450 | 1.7700 | 1.8600 | 1.8600 | 80,800 |
| 06 mar 2024 | 1.8500 | 1.9300 | 1.8100 | 1.8500 | 1.8500 | 54,600 |
| 05 mar 2024 | 2.0500 | 2.1600 | 1.8400 | 1.8550 | 1.8550 | 195,400 |
| 04 mar 2024 | 2.4200 | 2.5800 | 1.9700 | 1.9700 | 1.9700 | 278,500 |
| 01 mar 2024 | 2.3500 | 2.5100 | 2.2900 | 2.3600 | 2.3600 | 193,000 |
| 29 feb 2024 | 2.2900 | 2.4000 | 2.1800 | 2.3250 | 2.3250 | 248,800 |
| 28 feb 2024 | 2.1400 | 2.3750 | 2.1200 | 2.2200 | 2.2200 | 432,000 |
| 27 feb 2024 | 1.8000 | 2.1400 | 1.8000 | 2.1200 | 2.1200 | 164,700 |
| 26 feb 2024 | 1.7600 | 1.8800 | 1.7300 | 1.8000 | 1.8000 | 307,400 |
| 23 feb 2024 | 1.8100 | 1.8730 | 1.6800 | 1.7000 | 1.7000 | 182,500 |
| 22 feb 2024 | 1.8000 | 1.8900 | 1.7810 | 1.8300 | 1.8300 | 144,900 |
| 21 feb 2024 | 1.8100 | 1.8400 | 1.7200 | 1.8000 | 1.8000 | 158,300 |
| 20 feb 2024 | 2.0300 | 2.0500 | 1.8100 | 1.8300 | 1.8300 | 241,200 |
| 16 feb 2024 | 1.8600 | 2.0700 | 1.8100 | 2.0000 | 2.0000 | 217,500 |
| 15 feb 2024 | 1.7000 | 1.8800 | 1.6800 | 1.8600 | 1.8600 | 143,800 |
| 14 feb 2024 | 1.6900 | 1.8000 | 1.6500 | 1.7100 | 1.7100 | 188,400 |
| 13 feb 2024 | 1.6900 | 1.6900 | 1.6000 | 1.6800 | 1.6800 | 324,600 |
| 12 feb 2024 | 1.7800 | 1.8500 | 1.6300 | 1.6600 | 1.6600 | 317,600 |
| 09 feb 2024 | 1.7700 | 1.8500 | 1.7400 | 1.7700 | 1.7700 | 212,800 |
| 08 feb 2024 | 1.7100 | 1.8890 | 1.5500 | 1.7100 | 1.7100 | 670,200 |
| 07 feb 2024 | 1.5900 | 1.8000 | 1.5000 | 1.6900 | 1.6900 | 662,300 |
| 06 feb 2024 | 1.4000 | 1.6400 | 1.3100 | 1.5500 | 1.5500 | 1,033,400 |
| 05 feb 2024 | 1.3100 | 1.3110 | 1.2250 | 1.2500 | 1.2500 | 273,800 |
| 02 feb 2024 | 1.4000 | 1.4000 | 1.2950 | 1.3100 | 1.3100 | 368,300 |
| 01 feb 2024 | 1.3600 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 228,100 |
| 31 ene 2024 | 1.3900 | 1.4260 | 1.3200 | 1.3500 | 1.3500 | 259,800 |
| 30 ene 2024 | 1.4300 | 1.4370 | 1.3600 | 1.3900 | 1.3900 | 157,100 |
| 29 ene 2024 | 1.4000 | 1.4080 | 1.3200 | 1.4000 | 1.4000 | 376,700 |
| 26 ene 2024 | 1.4100 | 1.4460 | 1.3700 | 1.3900 | 1.3900 | 223,800 |
| 25 ene 2024 | 1.4000 | 1.4600 | 1.3600 | 1.4000 | 1.4000 | 278,600 |
| 24 ene 2024 | 1.4800 | 1.5200 | 1.3500 | 1.3900 | 1.3900 | 247,500 |
| 23 ene 2024 | 1.4700 | 1.5400 | 1.3400 | 1.3800 | 1.3800 | 309,200 |
| 22 ene 2024 | 1.4600 | 1.5500 | 1.4300 | 1.4600 | 1.4600 | 232,100 |
| 19 ene 2024 | 1.6500 | 1.6600 | 1.3600 | 1.4400 | 1.4400 | 497,000 |
| 18 ene 2024 | 1.6200 | 1.6350 | 1.5210 | 1.5300 | 1.5300 | 124,300 |
| 17 ene 2024 | 1.6700 | 1.7050 | 1.5150 | 1.5950 | 1.5950 | 230,400 |
| 16 ene 2024 | 1.9200 | 1.9200 | 1.6590 | 1.6900 | 1.6900 | 239,000 |
| 12 ene 2024 | 1.9200 | 1.9910 | 1.8500 | 1.9100 | 1.9100 | 56,900 |
| 11 ene 2024 | 2.0600 | 2.0700 | 1.8800 | 1.9200 | 1.9200 | 131,500 |
| 10 ene 2024 | 1.9600 | 2.1100 | 1.9500 | 2.0000 | 2.0000 | 147,200 |
| 09 ene 2024 | 2.1000 | 2.1000 | 1.9500 | 1.9800 | 1.9800 | 203,500 |
| 08 ene 2024 | 2.1300 | 2.1500 | 2.0300 | 2.1000 | 2.1000 | 172,900 |
| 05 ene 2024 | 2.2500 | 2.5000 | 2.1000 | 2.1200 | 2.1200 | 178,700 |
| 04 ene 2024 | 2.2500 | 2.2650 | 2.1000 | 2.1500 | 2.1500 | 197,800 |
| 03 ene 2024 | 2.4000 | 2.4000 | 2.0200 | 2.2500 | 2.2500 | 198,600 |
| 02 ene 2024 | 2.3700 | 2.4900 | 2.3300 | 2.4000 | 2.4000 | 356,800 |
| 29 dic 2023 | 2.5400 | 2.5550 | 2.3200 | 2.3900 | 2.3900 | 108,200 |
| 28 dic 2023 | 2.5900 | 2.6250 | 2.4600 | 2.5000 | 2.5000 | 103,400 |
| 27 dic 2023 | 2.7700 | 2.7700 | 2.5900 | 2.6000 | 2.6000 | 201,200 |
| 26 dic 2023 | 2.7800 | 2.8340 | 2.6100 | 2.6300 | 2.6300 | 235,300 |
| 22 dic 2023 | 2.6400 | 2.7100 | 2.5800 | 2.6400 | 2.6400 | 217,400 |
| 21 dic 2023 | 2.7500 | 2.8000 | 2.5500 | 2.6100 | 2.6100 | 145,300 |
| 20 dic 2023 | 2.9400 | 3.2700 | 2.7000 | 2.7500 | 2.7500 | 106,100 |
| 19 dic 2023 | 2.8800 | 3.0500 | 2.7550 | 2.9100 | 2.9100 | 70,400 |
| 18 dic 2023 | 3.0900 | 3.1400 | 2.7900 | 2.9000 | 2.9000 | 194,500 |
| 15 dic 2023 | 3.3200 | 3.3200 | 3.0400 | 3.0400 | 3.0400 | 182,200 |
| 14 dic 2023 | 3.0300 | 3.3400 | 2.8500 | 3.2600 | 3.2600 | 168,500 |
| 13 dic 2023 | 2.8000 | 3.0000 | 2.7000 | 2.9700 | 2.9700 | 88,400 |
| 12 dic 2023 | 2.6600 | 2.9100 | 2.6500 | 2.8400 | 2.8400 | 122,200 |
| *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.