U.S. markets open in 3 hours 13 minutes
F S&P 500
5,111.75 +20.25 (+0.40%) F Dow Jones
38,692.00 +310.00 (+0.81%) F Nasdaq
17,771.75 +122.00 (+0.69%) E-mini Russell 2000 Index Futur
2,025.40 -1.80 (-0.09%) Petróleo
78.91 -0.04 (-0.05%) Oro
2,309.00 -0.60 (-0.03%)
Summit Therapeutics Inc. (SMMT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 4.6800 | 4.6800 | 3.9500 | 4.0600 | 4.0600 | 3,005,400 |
| 01 may 2024 | 3.9200 | 4.9900 | 3.9000 | 4.7000 | 4.7000 | 5,653,100 |
| 30 abr 2024 | 3.8800 | 4.0600 | 3.8450 | 3.9300 | 3.9300 | 1,738,100 |
| 29 abr 2024 | 3.8800 | 4.0600 | 3.8550 | 3.8800 | 3.8800 | 1,457,600 |
| 26 abr 2024 | 3.6300 | 3.9000 | 3.5200 | 3.8600 | 3.8600 | 1,389,100 |
| 25 abr 2024 | 3.5200 | 3.6200 | 3.4400 | 3.5500 | 3.5500 | 1,407,300 |
| 24 abr 2024 | 3.7400 | 3.8000 | 3.5600 | 3.5900 | 3.5900 | 1,282,700 |
| 23 abr 2024 | 3.4800 | 3.9250 | 3.4800 | 3.7300 | 3.7300 | 1,754,700 |
| 22 abr 2024 | 3.4950 | 3.5600 | 3.4000 | 3.4900 | 3.4900 | 1,238,000 |
| 19 abr 2024 | 3.5000 | 3.5500 | 3.3400 | 3.5000 | 3.5000 | 1,727,400 |
| 18 abr 2024 | 3.6100 | 3.6650 | 3.5000 | 3.5100 | 3.5100 | 1,254,300 |
| 17 abr 2024 | 3.5700 | 3.6300 | 3.4700 | 3.5700 | 3.5700 | 1,372,800 |
| 16 abr 2024 | 3.6100 | 3.6100 | 3.4900 | 3.5400 | 3.5400 | 1,251,800 |
| 15 abr 2024 | 3.6900 | 3.8000 | 3.6150 | 3.6550 | 3.6550 | 887,600 |
| 12 abr 2024 | 4.0100 | 4.0650 | 3.6250 | 3.6650 | 3.6650 | 1,331,700 |
| 11 abr 2024 | 4.0400 | 4.1800 | 3.9400 | 4.0300 | 4.0300 | 1,332,500 |
| 10 abr 2024 | 3.9220 | 4.1200 | 3.9000 | 4.0000 | 4.0000 | 3,193,200 |
| 09 abr 2024 | 3.9400 | 4.1800 | 3.9300 | 4.0800 | 4.0800 | 1,696,400 |
| 08 abr 2024 | 3.9000 | 4.0600 | 3.8000 | 3.9500 | 3.9500 | 1,589,900 |
| 05 abr 2024 | 3.5100 | 3.8800 | 3.4500 | 3.8800 | 3.8800 | 2,435,800 |
| 04 abr 2024 | 3.8200 | 3.9610 | 3.4800 | 3.5400 | 3.5400 | 2,336,600 |
| 03 abr 2024 | 3.8100 | 4.0000 | 3.8100 | 3.9500 | 3.9500 | 1,714,500 |
| 02 abr 2024 | 3.9400 | 4.0700 | 3.8300 | 3.8500 | 3.8500 | 1,573,700 |
| 01 abr 2024 | 4.2100 | 4.2400 | 3.8800 | 3.9800 | 3.9800 | 1,826,000 |
| 28 mar 2024 | 4.2100 | 4.6400 | 4.1000 | 4.1400 | 4.1400 | 4,679,500 |
| 27 mar 2024 | 3.8300 | 3.8900 | 3.6500 | 3.7500 | 3.7500 | 2,627,300 |
| 26 mar 2024 | 3.4600 | 3.8000 | 3.3700 | 3.7400 | 3.7400 | 2,987,000 |
| 25 mar 2024 | 3.4400 | 3.5600 | 3.2650 | 3.2800 | 3.2800 | 1,843,100 |
| 22 mar 2024 | 3.5100 | 3.5400 | 3.2500 | 3.3700 | 3.3700 | 2,814,400 |
| 21 mar 2024 | 3.8600 | 3.9700 | 3.5300 | 3.5500 | 3.5500 | 2,473,600 |
| 20 mar 2024 | 3.6500 | 3.8500 | 3.6050 | 3.8300 | 3.8300 | 2,911,800 |
| 19 mar 2024 | 4.0700 | 4.1400 | 3.6200 | 3.6300 | 3.6300 | 3,179,100 |
| 18 mar 2024 | 4.4900 | 4.5550 | 4.1000 | 4.1150 | 4.1150 | 2,275,900 |
| 15 mar 2024 | 4.8000 | 5.0200 | 4.5650 | 4.6200 | 4.6200 | 9,763,700 |
| 14 mar 2024 | 4.5500 | 4.7900 | 4.4150 | 4.7500 | 4.7500 | 2,098,900 |
| 13 mar 2024 | 4.3100 | 4.8300 | 4.3000 | 4.5100 | 4.5100 | 2,770,600 |
| 12 mar 2024 | 4.3000 | 4.4700 | 4.1700 | 4.3100 | 4.3100 | 1,704,200 |
| 11 mar 2024 | 4.4100 | 4.6150 | 4.2300 | 4.3000 | 4.3000 | 2,990,200 |
| 08 mar 2024 | 4.8000 | 5.0150 | 4.3800 | 4.4000 | 4.4000 | 2,284,000 |
| 07 mar 2024 | 4.9300 | 4.9700 | 4.6700 | 4.7200 | 4.7200 | 1,388,600 |
| 06 mar 2024 | 5.0400 | 5.1400 | 4.6500 | 4.8400 | 4.8400 | 2,137,300 |
| 05 mar 2024 | 4.4300 | 5.2200 | 4.3400 | 5.0700 | 5.0700 | 2,662,800 |
| 04 mar 2024 | 4.6700 | 4.7100 | 4.4200 | 4.4800 | 4.4800 | 863,400 |
| 01 mar 2024 | 4.5600 | 4.7400 | 4.4600 | 4.6500 | 4.6500 | 1,055,000 |
| 29 feb 2024 | 4.5800 | 4.6900 | 4.4200 | 4.5400 | 4.5400 | 1,280,400 |
| 28 feb 2024 | 4.3100 | 4.6050 | 4.2800 | 4.5300 | 4.5300 | 1,144,400 |
| 27 feb 2024 | 4.4500 | 4.7800 | 4.2550 | 4.4000 | 4.4000 | 1,830,800 |
| 26 feb 2024 | 4.5000 | 4.5400 | 4.0200 | 4.4600 | 4.4600 | 2,022,000 |
| 23 feb 2024 | 4.3600 | 4.7900 | 4.3350 | 4.6400 | 4.6400 | 1,722,100 |
| 22 feb 2024 | 4.0500 | 4.3550 | 3.9500 | 4.3000 | 4.3000 | 2,023,900 |
| 21 feb 2024 | 3.7400 | 4.2000 | 3.7010 | 4.1100 | 4.1100 | 2,128,400 |
| 20 feb 2024 | 4.8700 | 4.9100 | 3.4200 | 3.7400 | 3.7400 | 6,322,000 |
| 16 feb 2024 | 4.6900 | 5.1400 | 4.6100 | 5.0700 | 5.0700 | 2,261,700 |
| 15 feb 2024 | 4.5400 | 4.6900 | 4.4500 | 4.6700 | 4.6700 | 1,565,300 |
| 14 feb 2024 | 4.5800 | 4.5800 | 4.1100 | 4.4500 | 4.4500 | 2,951,600 |
| 13 feb 2024 | 4.5500 | 4.5600 | 4.3000 | 4.4900 | 4.4900 | 1,790,800 |
| 12 feb 2024 | 4.5000 | 4.6700 | 4.4250 | 4.6700 | 4.6700 | 1,639,400 |
| 09 feb 2024 | 4.2300 | 4.5300 | 4.1450 | 4.5000 | 4.5000 | 1,664,200 |
| 08 feb 2024 | 4.3000 | 4.3200 | 4.0700 | 4.1800 | 4.1800 | 1,915,200 |
| 07 feb 2024 | 4.0600 | 4.2700 | 4.0250 | 4.2500 | 4.2500 | 2,871,200 |
| 06 feb 2024 | 3.8300 | 4.1200 | 3.8300 | 4.1000 | 4.1000 | 1,212,900 |
| 05 feb 2024 | 3.8300 | 3.9400 | 3.5850 | 3.8400 | 3.8400 | 1,595,400 |
| 02 feb 2024 | 4.0000 | 4.0300 | 3.8100 | 3.8800 | 3.8800 | 1,091,200 |
| 01 feb 2024 | 3.9400 | 4.0300 | 3.8000 | 4.0000 | 4.0000 | 1,503,800 |
| 31 ene 2024 | 3.7300 | 4.1100 | 3.7200 | 3.9200 | 3.9200 | 2,590,000 |
| 30 ene 2024 | 3.7100 | 3.7800 | 3.6500 | 3.7650 | 3.7650 | 833,600 |
| 29 ene 2024 | 3.7500 | 3.9600 | 3.4400 | 3.7700 | 3.7700 | 3,590,900 |
| 26 ene 2024 | 4.5000 | 4.6400 | 3.8500 | 3.8800 | 3.8800 | 3,041,200 |
| 25 ene 2024 | 4.5300 | 4.7200 | 4.2200 | 4.5500 | 4.5500 | 3,780,100 |
| 24 ene 2024 | 4.1500 | 4.6600 | 4.1200 | 4.4300 | 4.4300 | 4,126,200 |
| 23 ene 2024 | 3.8100 | 4.2000 | 3.7250 | 4.0900 | 4.0900 | 3,232,000 |
| 22 ene 2024 | 3.5700 | 3.7800 | 3.4620 | 3.7700 | 3.7700 | 2,314,000 |
| 19 ene 2024 | 3.3000 | 3.6150 | 3.2100 | 3.6100 | 3.6100 | 2,267,700 |
| 18 ene 2024 | 3.3000 | 3.3600 | 3.1500 | 3.3100 | 3.3100 | 2,327,100 |
| 17 ene 2024 | 3.4100 | 3.4890 | 3.1800 | 3.3500 | 3.3500 | 2,954,300 |
| 16 ene 2024 | 3.0100 | 3.4800 | 2.9600 | 3.4600 | 3.4600 | 3,002,800 |
| 12 ene 2024 | 3.0500 | 3.1200 | 2.9500 | 3.1000 | 3.1000 | 1,009,400 |
| 11 ene 2024 | 3.0000 | 3.0300 | 2.8600 | 2.9700 | 2.9700 | 1,031,800 |
| 10 ene 2024 | 3.1000 | 3.1800 | 2.8850 | 3.0100 | 3.0100 | 1,263,900 |
| 09 ene 2024 | 2.9100 | 3.1300 | 2.8400 | 3.0600 | 3.0600 | 2,276,500 |
| 08 ene 2024 | 2.5700 | 3.0400 | 2.5500 | 2.9700 | 2.9700 | 2,297,400 |
| 05 ene 2024 | 2.6400 | 2.6600 | 2.5300 | 2.5500 | 2.5500 | 1,055,400 |
| 04 ene 2024 | 2.7400 | 2.7500 | 2.6400 | 2.6900 | 2.6900 | 1,362,400 |
| 03 ene 2024 | 2.6000 | 2.7600 | 2.5400 | 2.7000 | 2.7000 | 1,707,400 |
| 02 ene 2024 | 2.5800 | 2.7800 | 2.5250 | 2.6400 | 2.6400 | 1,426,700 |
| 29 dic 2023 | 2.8500 | 2.8600 | 2.5700 | 2.6100 | 2.6100 | 1,383,300 |
| 28 dic 2023 | 2.8000 | 2.8700 | 2.6700 | 2.8300 | 2.8300 | 1,536,800 |
| 27 dic 2023 | 2.6200 | 2.8100 | 2.5650 | 2.7600 | 2.7600 | 1,747,200 |
| 26 dic 2023 | 2.3600 | 2.6100 | 2.3500 | 2.6000 | 2.6000 | 1,292,600 |
| 22 dic 2023 | 2.4200 | 2.4900 | 2.3400 | 2.3700 | 2.3700 | 1,368,400 |
| 21 dic 2023 | 2.4700 | 2.5800 | 2.3100 | 2.3800 | 2.3800 | 900,500 |
| 20 dic 2023 | 2.7200 | 2.7200 | 2.4100 | 2.4250 | 2.4250 | 1,351,300 |
| 19 dic 2023 | 2.5500 | 2.7350 | 2.5400 | 2.6800 | 2.6800 | 1,581,400 |
| 18 dic 2023 | 2.5500 | 2.7500 | 2.4300 | 2.4600 | 2.4600 | 1,215,800 |
| 15 dic 2023 | 2.6700 | 2.7800 | 2.5150 | 2.5600 | 2.5600 | 2,660,100 |
| 14 dic 2023 | 2.4300 | 2.7350 | 2.4200 | 2.6400 | 2.6400 | 2,619,500 |
| 13 dic 2023 | 2.1800 | 2.3500 | 2.1500 | 2.3400 | 2.3400 | 1,320,900 |
| 12 dic 2023 | 2.1200 | 2.2100 | 2.0600 | 2.2000 | 2.2000 | 762,500 |
| 11 dic 2023 | 2.1900 | 2.1900 | 2.0500 | 2.1000 | 2.1000 | 990,700 |
| 08 dic 2023 | 2.1900 | 2.2500 | 2.1700 | 2.1900 | 2.1900 | 701,100 |
| *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.