Tourmaline Bio, Inc. (TRML)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:17AM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 15.71 | 15.87 | 15.00 | 15.17 | 15.17 | 43,248 |
| 09 may 2024 | 15.55 | 15.96 | 15.42 | 15.77 | 15.77 | 231,800 |
| 08 may 2024 | 15.81 | 15.89 | 15.30 | 15.55 | 15.55 | 193,800 |
| 07 may 2024 | 15.53 | 15.97 | 15.31 | 15.78 | 15.78 | 226,400 |
| 06 may 2024 | 16.03 | 16.11 | 15.35 | 15.53 | 15.53 | 224,100 |
| 03 may 2024 | 16.00 | 16.50 | 15.73 | 15.84 | 15.84 | 191,600 |
| 02 may 2024 | 16.10 | 16.36 | 15.69 | 15.92 | 15.92 | 469,900 |
| 01 may 2024 | 16.05 | 16.58 | 15.57 | 15.71 | 15.71 | 304,200 |
| 30 abr 2024 | 15.32 | 15.83 | 15.12 | 15.83 | 15.83 | 249,500 |
| 29 abr 2024 | 15.92 | 16.40 | 15.30 | 15.50 | 15.50 | 233,700 |
| 26 abr 2024 | 16.00 | 16.33 | 15.59 | 15.68 | 15.68 | 360,200 |
| 25 abr 2024 | 15.35 | 16.10 | 14.70 | 16.00 | 16.00 | 448,900 |
| 24 abr 2024 | 14.96 | 16.06 | 14.96 | 15.41 | 15.41 | 1,779,200 |
| 23 abr 2024 | 15.52 | 15.86 | 15.04 | 15.09 | 15.09 | 374,100 |
| 22 abr 2024 | 15.67 | 16.37 | 15.37 | 15.50 | 15.50 | 754,800 |
| 19 abr 2024 | 15.76 | 16.01 | 15.13 | 15.45 | 15.45 | 737,700 |
| 18 abr 2024 | 16.56 | 16.66 | 15.61 | 15.66 | 15.66 | 547,200 |
| 17 abr 2024 | 17.94 | 17.94 | 16.30 | 16.68 | 16.68 | 591,900 |
| 16 abr 2024 | 19.31 | 19.31 | 17.67 | 17.86 | 17.86 | 348,700 |
| 15 abr 2024 | 20.18 | 20.65 | 18.82 | 18.99 | 18.99 | 333,700 |
| 12 abr 2024 | 20.09 | 21.07 | 19.42 | 20.15 | 20.15 | 312,700 |
| 11 abr 2024 | 20.40 | 20.50 | 19.69 | 20.10 | 20.10 | 221,100 |
| 10 abr 2024 | 22.41 | 22.84 | 19.79 | 19.91 | 19.91 | 550,800 |
| 09 abr 2024 | 23.18 | 23.18 | 22.20 | 22.89 | 22.89 | 173,400 |
| 08 abr 2024 | 22.81 | 23.71 | 22.00 | 23.09 | 23.09 | 213,200 |
| 05 abr 2024 | 21.90 | 22.66 | 21.22 | 22.61 | 22.61 | 211,300 |
| 04 abr 2024 | 22.11 | 22.70 | 21.82 | 21.96 | 21.96 | 177,300 |
| 03 abr 2024 | 21.55 | 22.87 | 21.00 | 21.90 | 21.90 | 189,900 |
| 02 abr 2024 | 23.45 | 23.45 | 21.18 | 21.80 | 21.80 | 345,100 |
| 01 abr 2024 | 22.85 | 23.67 | 22.33 | 23.54 | 23.54 | 353,800 |
| 28 mar 2024 | 22.90 | 23.87 | 22.20 | 22.90 | 22.90 | 674,900 |
| 27 mar 2024 | 23.86 | 23.94 | 22.42 | 22.90 | 22.90 | 582,400 |
| 26 mar 2024 | 24.11 | 24.45 | 22.67 | 23.82 | 23.82 | 426,500 |
| 25 mar 2024 | 24.56 | 24.65 | 23.06 | 23.81 | 23.81 | 1,123,400 |
| 22 mar 2024 | 28.71 | 28.71 | 23.87 | 24.67 | 24.67 | 1,687,700 |
| 21 mar 2024 | 29.29 | 30.00 | 25.06 | 28.61 | 28.61 | 4,939,300 |
| 20 mar 2024 | 42.30 | 45.55 | 41.78 | 44.67 | 44.67 | 339,400 |
| 19 mar 2024 | 39.32 | 40.90 | 37.98 | 40.33 | 40.33 | 279,400 |
| 18 mar 2024 | 42.74 | 42.90 | 39.78 | 40.01 | 40.01 | 134,000 |
| 15 mar 2024 | 41.95 | 44.32 | 41.18 | 43.19 | 43.19 | 308,600 |
| 14 mar 2024 | 45.26 | 46.36 | 40.62 | 41.72 | 41.72 | 128,800 |
| 13 mar 2024 | 45.48 | 48.31 | 44.68 | 45.39 | 45.39 | 270,900 |
| 12 mar 2024 | 42.16 | 46.76 | 41.19 | 45.64 | 45.64 | 254,600 |
| 11 mar 2024 | 41.78 | 42.94 | 40.20 | 41.76 | 41.76 | 297,100 |
| 08 mar 2024 | 41.93 | 42.82 | 40.72 | 41.78 | 41.78 | 230,900 |
| 07 mar 2024 | 40.48 | 41.90 | 40.38 | 41.32 | 41.32 | 52,900 |
| 06 mar 2024 | 40.34 | 41.75 | 39.83 | 40.30 | 40.30 | 143,200 |
| 05 mar 2024 | 39.34 | 41.31 | 39.27 | 40.14 | 40.14 | 100,600 |
| 04 mar 2024 | 42.86 | 43.73 | 38.53 | 39.75 | 39.75 | 146,900 |
| 01 mar 2024 | 38.82 | 42.87 | 38.09 | 42.59 | 42.59 | 340,000 |
| 29 feb 2024 | 39.04 | 40.10 | 38.74 | 38.82 | 38.82 | 407,700 |
| 28 feb 2024 | 37.79 | 39.37 | 37.51 | 38.50 | 38.50 | 247,500 |
| 27 feb 2024 | 37.15 | 39.51 | 36.89 | 37.89 | 37.89 | 180,800 |
| 26 feb 2024 | 36.34 | 38.01 | 35.81 | 36.42 | 36.42 | 106,300 |
| 23 feb 2024 | 36.31 | 36.70 | 34.38 | 36.67 | 36.67 | 216,800 |
| 22 feb 2024 | 35.69 | 38.10 | 35.10 | 36.46 | 36.46 | 134,300 |
| 21 feb 2024 | 36.25 | 37.46 | 35.59 | 36.14 | 36.14 | 148,900 |
| 20 feb 2024 | 43.23 | 43.34 | 35.63 | 36.74 | 36.74 | 290,400 |
| 16 feb 2024 | 38.87 | 42.83 | 38.13 | 42.66 | 42.66 | 253,200 |
| 15 feb 2024 | 38.00 | 39.64 | 36.96 | 39.40 | 39.40 | 280,100 |
| 14 feb 2024 | 38.69 | 39.00 | 36.63 | 37.35 | 37.35 | 186,500 |
| 13 feb 2024 | 36.73 | 39.82 | 35.10 | 37.60 | 37.60 | 481,000 |
| 12 feb 2024 | 36.56 | 37.35 | 35.10 | 37.22 | 37.22 | 193,500 |
| 09 feb 2024 | 36.70 | 37.10 | 35.61 | 36.75 | 36.75 | 236,200 |
| 08 feb 2024 | 35.33 | 37.42 | 35.09 | 36.24 | 36.24 | 152,600 |
| 07 feb 2024 | 36.87 | 38.14 | 34.80 | 35.22 | 35.22 | 151,800 |
| 06 feb 2024 | 36.10 | 36.99 | 35.36 | 36.85 | 36.85 | 134,500 |
| 05 feb 2024 | 35.16 | 36.86 | 34.26 | 36.08 | 36.08 | 179,900 |
| 02 feb 2024 | 34.53 | 36.28 | 33.78 | 35.16 | 35.16 | 416,300 |
| 01 feb 2024 | 35.75 | 37.39 | 33.41 | 34.21 | 34.21 | 648,900 |
| 31 ene 2024 | 36.92 | 36.97 | 33.39 | 33.39 | 33.39 | 329,700 |
| 30 ene 2024 | 37.06 | 38.29 | 35.72 | 36.98 | 36.98 | 189,900 |
| 29 ene 2024 | 36.75 | 37.48 | 35.15 | 36.52 | 36.52 | 181,900 |
| 26 ene 2024 | 38.65 | 38.70 | 36.10 | 36.71 | 36.71 | 244,600 |
| 25 ene 2024 | 37.60 | 40.39 | 36.00 | 38.65 | 38.65 | 1,277,200 |
| 24 ene 2024 | 39.30 | 39.49 | 35.77 | 36.01 | 36.01 | 140,200 |
| 23 ene 2024 | 34.08 | 39.38 | 34.08 | 38.46 | 38.46 | 381,100 |
| 22 ene 2024 | 31.25 | 34.99 | 31.25 | 34.57 | 34.57 | 217,400 |
| 19 ene 2024 | 30.58 | 31.86 | 29.76 | 31.48 | 31.48 | 78,100 |
| 18 ene 2024 | 31.64 | 31.95 | 29.90 | 30.29 | 30.29 | 59,200 |
| 17 ene 2024 | 31.95 | 33.66 | 29.93 | 31.35 | 31.35 | 98,400 |
| 16 ene 2024 | 30.89 | 33.64 | 30.89 | 32.10 | 32.10 | 133,300 |
| 12 ene 2024 | 30.02 | 31.22 | 29.47 | 30.49 | 30.49 | 92,000 |
| 11 ene 2024 | 30.76 | 30.76 | 29.05 | 30.00 | 30.00 | 132,800 |
| 10 ene 2024 | 31.24 | 32.58 | 30.48 | 30.98 | 30.98 | 138,800 |
| 09 ene 2024 | 28.27 | 31.09 | 28.19 | 31.09 | 31.09 | 175,900 |
| 08 ene 2024 | 26.21 | 29.66 | 25.79 | 28.69 | 28.69 | 127,000 |
| 05 ene 2024 | 26.24 | 27.06 | 25.64 | 26.26 | 26.26 | 210,800 |
| 04 ene 2024 | 25.91 | 28.13 | 25.91 | 26.58 | 26.58 | 322,200 |
| 03 ene 2024 | 27.15 | 28.28 | 26.15 | 26.18 | 26.18 | 129,600 |
| 02 ene 2024 | 26.18 | 27.80 | 25.20 | 26.50 | 26.50 | 74,800 |
| 29 dic 2023 | 27.91 | 28.43 | 26.13 | 26.18 | 26.18 | 110,800 |
| 28 dic 2023 | 29.47 | 29.50 | 26.69 | 27.64 | 27.64 | 87,800 |
| 27 dic 2023 | 28.22 | 29.78 | 27.48 | 28.36 | 28.36 | 99,000 |
| 26 dic 2023 | 23.78 | 27.54 | 23.61 | 27.47 | 27.47 | 108,900 |
| 22 dic 2023 | 20.23 | 24.01 | 20.02 | 23.60 | 23.60 | 126,900 |
| 21 dic 2023 | 19.14 | 20.44 | 18.64 | 20.13 | 20.13 | 61,400 |
| 20 dic 2023 | 19.20 | 19.87 | 18.30 | 19.00 | 19.00 | 123,300 |
| 19 dic 2023 | 19.07 | 19.26 | 18.44 | 19.01 | 19.01 | 208,600 |
| 18 dic 2023 | 20.59 | 20.59 | 17.86 | 19.00 | 19.00 | 230,500 |
| *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.