U.S. markets open in 2 hours 14 minutes
F S&P 500
5,202.25 -10.50 (-0.20%) F Dow Jones
39,112.00 -83.00 (-0.21%) F Nasdaq
18,138.50 -48.00 (-0.26%) E-mini Russell 2000 Index Futur
2,056.00 -8.80 (-0.43%) Petróleo
79.68 +0.69 (+0.87%) Oro
2,318.70 -3.60 (-0.16%)
Soleno Therapeutics, Inc. (SLNO)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 46.02 | 46.49 | 44.02 | 46.26 | 46.26 | 490,400 |
| 07 may 2024 | 45.84 | 46.84 | 45.41 | 46.80 | 46.80 | 428,000 |
| 06 may 2024 | 45.40 | 46.70 | 45.31 | 45.94 | 45.94 | 316,200 |
| 03 may 2024 | 47.14 | 48.49 | 44.98 | 45.12 | 45.12 | 1,599,400 |
| 02 may 2024 | 47.10 | 49.87 | 47.10 | 49.23 | 49.23 | 322,100 |
| 01 may 2024 | 44.63 | 48.36 | 44.48 | 47.54 | 47.54 | 433,100 |
| 30 abr 2024 | 44.12 | 47.14 | 44.12 | 44.66 | 44.66 | 809,400 |
| 29 abr 2024 | 47.00 | 53.80 | 44.67 | 45.53 | 45.53 | 3,503,600 |
| 26 abr 2024 | 37.09 | 38.33 | 37.09 | 37.89 | 37.89 | 138,600 |
| 25 abr 2024 | 38.20 | 38.53 | 37.25 | 37.34 | 37.34 | 269,400 |
| 24 abr 2024 | 40.74 | 40.74 | 39.19 | 39.34 | 39.34 | 335,900 |
| 23 abr 2024 | 37.23 | 40.53 | 37.23 | 40.14 | 40.14 | 416,700 |
| 22 abr 2024 | 37.70 | 38.11 | 37.10 | 37.54 | 37.54 | 369,100 |
| 19 abr 2024 | 36.86 | 37.90 | 36.61 | 37.50 | 37.50 | 191,100 |
| 18 abr 2024 | 37.69 | 38.16 | 37.08 | 37.15 | 37.15 | 262,200 |
| 17 abr 2024 | 38.06 | 38.37 | 37.11 | 37.90 | 37.90 | 213,800 |
| 16 abr 2024 | 37.91 | 38.80 | 37.40 | 37.79 | 37.79 | 306,700 |
| 15 abr 2024 | 37.12 | 39.08 | 36.95 | 38.52 | 38.52 | 290,900 |
| 12 abr 2024 | 39.49 | 39.49 | 36.84 | 37.14 | 37.14 | 257,800 |
| 11 abr 2024 | 37.79 | 39.74 | 37.76 | 38.99 | 38.99 | 305,000 |
| 10 abr 2024 | 40.19 | 40.35 | 37.95 | 38.14 | 38.14 | 362,300 |
| 09 abr 2024 | 40.20 | 41.56 | 39.89 | 41.09 | 41.09 | 288,500 |
| 08 abr 2024 | 41.55 | 41.82 | 39.91 | 40.31 | 40.31 | 196,100 |
| 05 abr 2024 | 41.10 | 41.92 | 39.50 | 41.80 | 41.80 | 250,000 |
| 04 abr 2024 | 40.96 | 43.42 | 40.96 | 41.29 | 41.29 | 207,900 |
| 03 abr 2024 | 41.51 | 42.58 | 41.51 | 41.76 | 41.76 | 260,600 |
| 02 abr 2024 | 41.23 | 42.51 | 40.79 | 41.81 | 41.81 | 227,800 |
| 01 abr 2024 | 42.50 | 42.64 | 40.47 | 41.49 | 41.49 | 325,200 |
| 28 mar 2024 | 43.44 | 43.44 | 42.28 | 42.80 | 42.80 | 577,700 |
| 27 mar 2024 | 43.08 | 44.17 | 42.67 | 42.85 | 42.85 | 251,700 |
| 26 mar 2024 | 41.81 | 44.11 | 41.81 | 43.20 | 43.20 | 203,200 |
| 25 mar 2024 | 41.38 | 43.73 | 41.38 | 41.67 | 41.67 | 175,400 |
| 22 mar 2024 | 44.91 | 44.91 | 40.91 | 42.01 | 42.01 | 395,400 |
| 21 mar 2024 | 44.92 | 45.45 | 43.03 | 43.35 | 43.35 | 267,300 |
| 20 mar 2024 | 43.40 | 44.25 | 43.05 | 44.00 | 44.00 | 269,500 |
| 19 mar 2024 | 42.46 | 44.45 | 42.20 | 43.67 | 43.67 | 453,300 |
| 18 mar 2024 | 43.25 | 44.27 | 42.96 | 43.08 | 43.08 | 494,900 |
| 15 mar 2024 | 41.96 | 44.38 | 41.96 | 43.46 | 43.46 | 860,300 |
| 14 mar 2024 | 43.78 | 43.78 | 41.15 | 42.13 | 42.13 | 437,500 |
| 13 mar 2024 | 43.85 | 44.34 | 43.15 | 43.98 | 43.98 | 201,400 |
| 12 mar 2024 | 44.70 | 44.70 | 43.16 | 43.87 | 43.87 | 308,200 |
| 11 mar 2024 | 44.19 | 44.92 | 43.00 | 44.12 | 44.12 | 327,800 |
| 08 mar 2024 | 44.26 | 45.77 | 42.94 | 44.88 | 44.88 | 550,700 |
| 07 mar 2024 | 43.00 | 45.98 | 37.74 | 44.94 | 44.94 | 1,739,300 |
| 06 mar 2024 | 45.45 | 46.78 | 45.11 | 46.38 | 46.38 | 461,300 |
| 05 mar 2024 | 46.75 | 47.90 | 45.11 | 45.40 | 45.40 | 199,500 |
| 04 mar 2024 | 49.81 | 49.81 | 45.69 | 47.25 | 47.25 | 317,000 |
| 01 mar 2024 | 48.32 | 50.17 | 47.93 | 49.19 | 49.19 | 389,900 |
| 29 feb 2024 | 50.41 | 50.41 | 47.65 | 48.32 | 48.32 | 310,900 |
| 28 feb 2024 | 53.22 | 53.82 | 50.35 | 50.50 | 50.50 | 195,900 |
| 27 feb 2024 | 50.95 | 52.73 | 50.63 | 52.35 | 52.35 | 228,300 |
| 26 feb 2024 | 49.65 | 51.76 | 48.32 | 51.50 | 51.50 | 195,200 |
| 23 feb 2024 | 48.94 | 49.87 | 48.25 | 49.00 | 49.00 | 142,200 |
| 22 feb 2024 | 48.64 | 49.39 | 48.00 | 48.61 | 48.61 | 88,300 |
| 21 feb 2024 | 48.65 | 49.03 | 47.09 | 48.61 | 48.61 | 77,700 |
| 20 feb 2024 | 47.33 | 49.18 | 47.13 | 48.89 | 48.89 | 210,200 |
| 16 feb 2024 | 45.83 | 47.87 | 45.55 | 47.32 | 47.32 | 253,100 |
| 15 feb 2024 | 47.21 | 47.92 | 45.57 | 46.47 | 46.47 | 188,400 |
| 14 feb 2024 | 46.82 | 47.47 | 46.01 | 47.13 | 47.13 | 274,600 |
| 13 feb 2024 | 48.00 | 48.98 | 45.76 | 45.84 | 45.84 | 293,700 |
| 12 feb 2024 | 49.94 | 49.94 | 47.91 | 48.01 | 48.01 | 172,400 |
| 09 feb 2024 | 47.83 | 49.78 | 47.58 | 49.33 | 49.33 | 325,700 |
| 08 feb 2024 | 46.48 | 47.66 | 45.75 | 47.48 | 47.48 | 137,400 |
| 07 feb 2024 | 45.50 | 46.94 | 45.31 | 46.58 | 46.58 | 174,900 |
| 06 feb 2024 | 49.79 | 50.48 | 45.42 | 45.52 | 45.52 | 544,100 |
| 05 feb 2024 | 48.31 | 50.59 | 46.65 | 49.50 | 49.50 | 460,700 |
| 02 feb 2024 | 46.91 | 47.25 | 45.98 | 46.74 | 46.74 | 150,100 |
| 01 feb 2024 | 47.20 | 47.93 | 45.64 | 46.92 | 46.92 | 358,200 |
| 31 ene 2024 | 46.56 | 47.08 | 46.06 | 46.35 | 46.35 | 120,700 |
| 30 ene 2024 | 47.93 | 47.93 | 45.65 | 46.15 | 46.15 | 100,700 |
| 29 ene 2024 | 47.92 | 48.00 | 46.56 | 47.99 | 47.99 | 128,200 |
| 26 ene 2024 | 46.30 | 47.34 | 45.49 | 46.60 | 46.60 | 200,400 |
| 25 ene 2024 | 48.30 | 48.30 | 45.69 | 46.82 | 46.82 | 153,900 |
| 24 ene 2024 | 47.29 | 48.01 | 46.27 | 46.31 | 46.31 | 145,700 |
| 23 ene 2024 | 48.88 | 48.88 | 46.85 | 48.07 | 48.07 | 172,700 |
| 22 ene 2024 | 47.37 | 48.22 | 46.92 | 48.01 | 48.01 | 272,900 |
| 19 ene 2024 | 43.24 | 47.33 | 42.92 | 47.01 | 47.01 | 356,500 |
| 18 ene 2024 | 45.03 | 45.41 | 42.11 | 43.57 | 43.57 | 149,500 |
| 17 ene 2024 | 44.50 | 46.00 | 43.43 | 44.92 | 44.92 | 219,500 |
| 16 ene 2024 | 41.98 | 44.97 | 41.90 | 44.96 | 44.96 | 210,800 |
| 12 ene 2024 | 42.00 | 44.46 | 41.48 | 41.79 | 41.79 | 238,400 |
| 11 ene 2024 | 41.21 | 44.00 | 40.64 | 42.20 | 42.20 | 668,400 |
| 10 ene 2024 | 41.96 | 42.78 | 41.19 | 41.49 | 41.49 | 117,300 |
| 09 ene 2024 | 40.77 | 42.50 | 39.75 | 41.77 | 41.77 | 175,300 |
| 08 ene 2024 | 36.50 | 40.59 | 36.20 | 40.58 | 40.58 | 248,900 |
| 05 ene 2024 | 36.16 | 37.75 | 36.16 | 37.15 | 37.15 | 757,500 |
| 04 ene 2024 | 35.70 | 37.09 | 35.70 | 36.70 | 36.70 | 194,900 |
| 03 ene 2024 | 35.91 | 38.35 | 35.70 | 36.04 | 36.04 | 172,700 |
| 02 ene 2024 | 40.29 | 40.38 | 37.05 | 37.95 | 37.95 | 281,300 |
| 29 dic 2023 | 39.60 | 40.74 | 39.00 | 40.25 | 40.25 | 255,900 |
| 28 dic 2023 | 39.46 | 39.97 | 38.43 | 39.47 | 39.47 | 180,900 |
| 27 dic 2023 | 40.07 | 40.33 | 38.32 | 39.47 | 39.47 | 179,500 |
| 26 dic 2023 | 38.08 | 40.59 | 37.81 | 40.07 | 40.07 | 254,200 |
| 22 dic 2023 | 37.48 | 38.00 | 37.13 | 37.89 | 37.89 | 180,100 |
| 21 dic 2023 | 36.42 | 37.75 | 36.41 | 36.86 | 36.86 | 190,000 |
| 20 dic 2023 | 37.75 | 38.77 | 35.93 | 36.01 | 36.01 | 277,900 |
| 19 dic 2023 | 38.15 | 38.81 | 37.96 | 38.46 | 38.46 | 526,300 |
| 18 dic 2023 | 37.89 | 38.62 | 37.48 | 38.15 | 38.15 | 401,100 |
| 15 dic 2023 | 37.83 | 39.32 | 37.02 | 37.89 | 37.89 | 2,120,100 |
| 14 dic 2023 | 38.15 | 38.25 | 35.04 | 37.18 | 37.18 | 1,157,500 |
| *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.