U.S. markets close in 1 hour 44 minutes

Scinai Immunotherapeutics Ltd. (SCNI)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.4470+0.0070 (+1.59%)
A partir del 01:56PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 20240.45000.45000.44160.44700.44704,102
08 may 20240.45000.45000.43300.45000.45002,900
07 may 20240.47000.47000.44000.44000.44005,300
06 may 20240.47000.47400.44400.44900.449024,500
03 may 20240.47500.47500.44000.46600.46603,800
02 may 20240.44600.47500.44000.46100.461011,000
01 may 20240.46000.46000.44000.44000.440010,300
30 abr 20240.45000.47400.44800.45500.45502,000
29 abr 20240.45000.47000.43200.44400.444025,800
26 abr 20240.48300.48300.45000.45800.45804,300
25 abr 20240.47300.48300.45000.45000.45006,800
24 abr 20240.48300.48300.45000.47200.472019,200
23 abr 20240.46000.48300.44200.48300.48308,700
22 abr 20240.46600.47000.44000.45900.459010,100
19 abr 20240.44000.46600.44000.46600.466014,800
18 abr 20240.43300.47000.43300.45600.45605,400
17 abr 20240.45800.47900.43500.44800.448017,800
16 abr 20240.45000.48300.43100.48000.480035,700
15 abr 20240.48000.49000.45100.45100.451050,700
12 abr 20240.46500.48000.46400.48000.48006,700
11 abr 20240.49000.49000.46100.48000.480022,200
10 abr 20240.48500.50000.45000.49000.490013,000
09 abr 20240.49000.49000.46000.48300.483025,400
08 abr 20240.49500.52000.47500.49000.490070,400
05 abr 20240.47100.48000.45000.47000.470036,300
04 abr 20240.49100.49100.46000.47000.470075,700
03 abr 20240.48000.52000.48000.50200.502021,500
02 abr 20240.48700.52000.48000.48300.483019,600
01 abr 20240.52200.52200.50000.51600.516031,700
28 mar 20240.50000.52000.50000.51900.519046,100
27 mar 20240.50000.51000.48000.50000.500038,600
26 mar 20240.51000.51000.49400.49400.49405,800
25 mar 20240.49200.52000.49200.51000.51006,400
22 mar 20240.48500.51600.48500.51600.516013,900
21 mar 20240.50400.52000.48000.52000.520010,200
20 mar 20240.51000.51000.50500.51000.51005,700
19 mar 20240.50000.51000.49000.51000.510014,100
18 mar 20240.50000.52500.48000.50000.500041,600
15 mar 20240.49000.50000.48000.49800.498010,200
14 mar 20240.50000.50000.48300.50000.50009,400
13 mar 20240.49000.52000.49000.50100.501023,100
12 mar 20240.53000.54000.49000.52100.521083,900
11 mar 20240.53000.54000.50600.52000.520054,600
08 mar 20240.50000.55900.49000.52400.5240124,900
07 mar 20240.48300.54000.47500.50000.5000144,500
06 mar 20240.47500.50900.47500.48000.480049,100
05 mar 20240.49700.50000.47400.48700.487016,900
04 mar 20240.52000.53000.47300.49700.497037,300
01 mar 20240.49300.54000.49100.51900.519048,400
29 feb 20240.48000.50000.47700.49100.491028,300
28 feb 20240.50000.52000.47200.47500.475071,000
27 feb 20240.50000.50400.48100.50400.504017,000
26 feb 20240.48100.50000.48100.48200.48206,100
23 feb 20240.51500.51500.48700.49000.49009,300
22 feb 20240.49000.52000.49000.50000.500013,400
21 feb 20240.50000.52000.48100.48200.482010,100
20 feb 20240.49100.53000.48700.50200.502025,000
16 feb 20240.52000.56000.48000.48000.480019,900
15 feb 20240.48000.57000.48000.51000.510031,600
14 feb 20240.49500.50800.48000.48000.48004,800
13 feb 20240.46000.50100.46000.48300.48303,200
12 feb 20240.50000.50000.46000.49300.493022,600
09 feb 20240.49100.50000.46300.48200.482014,300
08 feb 20240.48100.51000.46100.50000.500017,500
07 feb 20240.51000.51900.46100.47000.470010,700
06 feb 20240.50000.52000.48100.48100.481012,500
05 feb 20240.53400.53400.47000.47000.470016,500
02 feb 20240.52400.54100.47100.47500.475011,000
01 feb 20240.48000.50000.46100.47100.47106,900
31 ene 20240.48000.49000.47000.47100.47107,600
30 ene 20240.49600.55000.47000.47900.479011,200
29 ene 20240.52000.52800.49000.49000.490013,100
26 ene 20240.54900.55000.50000.52000.520030,100
25 ene 20240.49400.53000.49000.52000.520031,000
24 ene 20240.54000.54900.49000.54000.540015,300
23 ene 20240.54500.54500.48800.54000.540083,700
22 ene 20240.55000.56800.51100.56000.560012,600
19 ene 20240.53000.57500.53000.55000.550016,300
18 ene 20240.51800.57000.51800.53000.530012,600
17 ene 20240.57000.57000.51100.53200.532023,400
16 ene 20240.55100.58000.53000.57000.570030,200
12 ene 20240.57000.57500.55600.57000.570012,900
11 ene 20240.57300.58000.55100.57500.575029,100
10 ene 20240.59300.60000.57300.58000.580012,300
09 ene 20240.58000.61000.57800.59500.595011,300
08 ene 20240.60000.61000.58000.59000.590041,200
05 ene 20240.59400.61600.58000.58000.580027,400
04 ene 20240.63000.65000.58000.61600.616030,300
03 ene 20240.61000.61000.58100.59000.590018,400
02 ene 20240.59000.61000.58000.61000.610029,400
29 dic 20230.58000.64800.58000.59500.5950211,400
28 dic 20230.64000.71000.64000.70000.700024,400
27 dic 20230.67000.70000.67000.69000.690018,900
26 dic 20230.68300.70000.55100.63100.631056,000
22 dic 20230.65000.71000.65000.68300.68304,500
21 dic 20230.70000.72000.65000.69000.690010,300
20 dic 20230.69000.70000.65000.70000.700014,500
19 dic 20230.72000.73000.68000.70000.700023,300
18 dic 20230.61100.75000.61100.70000.700016,300
15 dic 20230.73500.75000.71000.73300.73303,200
*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...