Taysha Gene Therapies, Inc. (TSHA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 2.9100 | 2.9900 | 2.7450 | 2.9600 | 2.9600 | 5,451,721 |
| 20 jun 2024 | 2.9300 | 3.1250 | 2.7400 | 2.7600 | 2.7600 | 3,177,800 |
| 18 jun 2024 | 3.7800 | 3.8200 | 2.4400 | 2.9700 | 2.9700 | 9,402,900 |
| 17 jun 2024 | 3.9800 | 4.0700 | 3.7200 | 4.0300 | 4.0300 | 7,979,100 |
| 14 jun 2024 | 4.1500 | 4.1700 | 3.9000 | 3.9700 | 3.9700 | 1,395,200 |
| 13 jun 2024 | 3.9600 | 4.3200 | 3.9320 | 4.1700 | 4.1700 | 2,756,600 |
| 12 jun 2024 | 3.7900 | 4.0100 | 3.6600 | 3.9100 | 3.9100 | 1,462,700 |
| 11 jun 2024 | 3.8900 | 3.9300 | 3.7200 | 3.7500 | 3.7500 | 1,003,000 |
| 10 jun 2024 | 3.9400 | 4.0040 | 3.8400 | 3.9200 | 3.9200 | 1,005,800 |
| 07 jun 2024 | 3.8000 | 4.0150 | 3.7750 | 3.9500 | 3.9500 | 1,303,700 |
| 06 jun 2024 | 4.0000 | 4.0200 | 3.7500 | 3.8600 | 3.8600 | 1,745,500 |
| 05 jun 2024 | 3.6900 | 4.0000 | 3.6750 | 3.9900 | 3.9900 | 1,866,300 |
| 04 jun 2024 | 3.6300 | 3.7800 | 3.5800 | 3.6800 | 3.6800 | 2,240,500 |
| 03 jun 2024 | 3.4500 | 3.9450 | 3.4400 | 3.6200 | 3.6200 | 8,015,700 |
| 31 may 2024 | 3.1600 | 3.5000 | 3.1400 | 3.4300 | 3.4300 | 2,483,200 |
| 30 may 2024 | 3.1800 | 3.2700 | 3.0850 | 3.1300 | 3.1300 | 1,882,200 |
| 29 may 2024 | 3.1500 | 3.2350 | 3.0700 | 3.1700 | 3.1700 | 1,750,400 |
| 28 may 2024 | 3.2400 | 3.2950 | 3.1400 | 3.2500 | 3.2500 | 1,703,100 |
| 24 may 2024 | 2.9400 | 3.2700 | 2.9300 | 3.2400 | 3.2400 | 1,900,600 |
| 23 may 2024 | 2.9800 | 3.0150 | 2.9250 | 2.9600 | 2.9600 | 752,400 |
| 22 may 2024 | 2.9000 | 3.0350 | 2.8350 | 2.9700 | 2.9700 | 1,721,200 |
| 21 may 2024 | 3.0600 | 3.0800 | 2.8500 | 2.8900 | 2.8900 | 2,768,900 |
| 20 may 2024 | 3.0900 | 3.1700 | 3.0500 | 3.0900 | 3.0900 | 806,100 |
| 17 may 2024 | 3.1300 | 3.1370 | 2.9600 | 3.0900 | 3.0900 | 970,600 |
| 16 may 2024 | 3.1000 | 3.2200 | 3.0100 | 3.1400 | 3.1400 | 1,400,700 |
| 15 may 2024 | 2.5000 | 3.1500 | 2.5000 | 3.1100 | 3.1100 | 4,689,500 |
| 14 may 2024 | 2.7500 | 2.9900 | 2.5300 | 2.5700 | 2.5700 | 2,706,500 |
| 13 may 2024 | 2.3600 | 2.4600 | 2.3550 | 2.4000 | 2.4000 | 923,200 |
| 10 may 2024 | 2.5400 | 2.5700 | 2.3000 | 2.3400 | 2.3400 | 1,407,700 |
| 09 may 2024 | 2.3900 | 2.5600 | 2.3100 | 2.5300 | 2.5300 | 1,236,900 |
| 08 may 2024 | 2.4800 | 2.4800 | 2.3100 | 2.3800 | 2.3800 | 1,850,700 |
| 07 may 2024 | 2.6300 | 2.6500 | 2.3700 | 2.4800 | 2.4800 | 1,384,000 |
| 06 may 2024 | 2.5400 | 2.6200 | 2.4950 | 2.6200 | 2.6200 | 860,300 |
| 03 may 2024 | 2.6500 | 2.7500 | 2.5400 | 2.5700 | 2.5700 | 1,053,300 |
| 02 may 2024 | 2.4900 | 2.6400 | 2.4100 | 2.5800 | 2.5800 | 1,491,400 |
| 01 may 2024 | 2.4400 | 2.5050 | 2.3500 | 2.4200 | 2.4200 | 1,404,000 |
| 30 abr 2024 | 2.5400 | 2.5400 | 2.4000 | 2.4300 | 2.4300 | 1,172,600 |
| 29 abr 2024 | 2.4100 | 2.5950 | 2.3900 | 2.4500 | 2.4500 | 1,945,000 |
| 26 abr 2024 | 2.3500 | 2.4500 | 2.2950 | 2.3900 | 2.3900 | 890,200 |
| 25 abr 2024 | 2.3500 | 2.3750 | 2.1650 | 2.3000 | 2.3000 | 1,560,800 |
| 24 abr 2024 | 2.5300 | 2.5400 | 2.3200 | 2.3500 | 2.3500 | 794,000 |
| 23 abr 2024 | 2.5600 | 2.6100 | 2.4800 | 2.5300 | 2.5300 | 1,459,000 |
| 22 abr 2024 | 2.2800 | 2.4700 | 2.1900 | 2.4600 | 2.4600 | 1,459,700 |
| 19 abr 2024 | 2.4000 | 2.4300 | 2.1450 | 2.2700 | 2.2700 | 1,790,500 |
| 18 abr 2024 | 2.4500 | 2.4900 | 2.3200 | 2.4100 | 2.4100 | 1,969,300 |
| 17 abr 2024 | 2.5800 | 2.5900 | 2.4350 | 2.4500 | 2.4500 | 1,398,000 |
| 16 abr 2024 | 2.6900 | 2.7000 | 2.5000 | 2.5750 | 2.5750 | 1,475,400 |
| 15 abr 2024 | 2.9500 | 3.0000 | 2.6300 | 2.6600 | 2.6600 | 2,029,800 |
| 12 abr 2024 | 3.2200 | 3.2800 | 2.9300 | 2.9400 | 2.9400 | 1,682,700 |
| 11 abr 2024 | 3.2300 | 3.3550 | 3.0400 | 3.2200 | 3.2200 | 3,255,700 |
| 10 abr 2024 | 2.8500 | 3.4000 | 2.8500 | 3.1400 | 3.1400 | 4,738,000 |
| 09 abr 2024 | 2.9500 | 3.3000 | 2.9100 | 2.9600 | 2.9600 | 4,672,100 |
| 08 abr 2024 | 2.6600 | 2.7350 | 2.6200 | 2.6800 | 2.6800 | 796,300 |
| 05 abr 2024 | 2.6600 | 2.7200 | 2.6050 | 2.6800 | 2.6800 | 1,019,800 |
| 04 abr 2024 | 2.7800 | 2.8950 | 2.6700 | 2.6800 | 2.6800 | 880,300 |
| 03 abr 2024 | 2.6500 | 2.8050 | 2.6500 | 2.7200 | 2.7200 | 853,000 |
| 02 abr 2024 | 2.7500 | 2.8300 | 2.6700 | 2.7100 | 2.7100 | 1,164,400 |
| 01 abr 2024 | 2.8300 | 2.8800 | 2.6950 | 2.8400 | 2.8400 | 2,532,200 |
| 28 mar 2024 | 3.1600 | 3.3000 | 2.8600 | 2.8700 | 2.8700 | 4,211,900 |
| 27 mar 2024 | 3.0400 | 3.1700 | 2.9900 | 3.1700 | 3.1700 | 2,503,100 |
| 26 mar 2024 | 3.0600 | 3.1800 | 2.9400 | 3.0600 | 3.0600 | 2,145,200 |
| 25 mar 2024 | 3.2900 | 3.4300 | 3.0500 | 3.0600 | 3.0600 | 3,243,100 |
| 22 mar 2024 | 3.0700 | 3.3100 | 3.0500 | 3.2500 | 3.2500 | 3,066,000 |
| 21 mar 2024 | 3.0200 | 3.4300 | 2.9700 | 3.1000 | 3.1000 | 10,124,700 |
| 20 mar 2024 | 2.9500 | 3.1760 | 2.5300 | 2.9600 | 2.9600 | 24,538,300 |
| 19 mar 2024 | 2.1000 | 2.3300 | 2.0800 | 2.2500 | 2.2500 | 4,032,500 |
| 18 mar 2024 | 2.3000 | 2.3400 | 2.0600 | 2.1300 | 2.1300 | 1,562,300 |
| 15 mar 2024 | 2.1700 | 2.4000 | 2.1200 | 2.3000 | 2.3000 | 1,791,200 |
| 14 mar 2024 | 2.2500 | 2.2500 | 2.0600 | 2.1400 | 2.1400 | 1,851,900 |
| 13 mar 2024 | 2.2700 | 2.4050 | 2.2300 | 2.2600 | 2.2600 | 1,054,400 |
| 12 mar 2024 | 2.3600 | 2.3800 | 2.2300 | 2.2500 | 2.2500 | 1,695,200 |
| 11 mar 2024 | 2.4800 | 2.5350 | 2.2900 | 2.3400 | 2.3400 | 1,627,800 |
| 08 mar 2024 | 2.5400 | 2.6300 | 2.4450 | 2.5200 | 2.5200 | 1,638,200 |
| 07 mar 2024 | 2.7550 | 2.8400 | 2.5000 | 2.5200 | 2.5200 | 1,805,900 |
| 06 mar 2024 | 2.7900 | 2.8400 | 2.6200 | 2.7100 | 2.7100 | 2,133,000 |
| 05 mar 2024 | 2.9800 | 3.1800 | 2.7940 | 2.8000 | 2.8000 | 2,077,200 |
| 04 mar 2024 | 3.2400 | 3.3000 | 2.9150 | 3.0000 | 3.0000 | 2,139,500 |
| 01 mar 2024 | 3.1500 | 3.5500 | 3.1200 | 3.2300 | 3.2300 | 3,686,600 |
| 29 feb 2024 | 2.7100 | 3.2800 | 2.5500 | 3.1600 | 3.1600 | 5,968,200 |
| 28 feb 2024 | 2.4800 | 2.7750 | 2.4250 | 2.6400 | 2.6400 | 13,204,700 |
| 27 feb 2024 | 2.2600 | 2.4950 | 2.2600 | 2.4500 | 2.4500 | 2,048,500 |
| 26 feb 2024 | 2.4800 | 2.5500 | 2.2100 | 2.2900 | 2.2900 | 1,896,400 |
| 23 feb 2024 | 2.4400 | 2.5000 | 2.1750 | 2.5000 | 2.5000 | 3,456,800 |
| 22 feb 2024 | 2.5700 | 2.8500 | 2.5200 | 2.5500 | 2.5500 | 3,889,700 |
| 21 feb 2024 | 2.1400 | 2.5600 | 2.1220 | 2.5200 | 2.5200 | 6,509,400 |
| 20 feb 2024 | 1.8820 | 2.1700 | 1.8820 | 2.1500 | 2.1500 | 3,049,900 |
| 16 feb 2024 | 1.5900 | 1.9300 | 1.5900 | 1.9100 | 1.9100 | 5,447,200 |
| 15 feb 2024 | 1.4500 | 1.6400 | 1.4400 | 1.5900 | 1.5900 | 2,225,900 |
| 14 feb 2024 | 1.5000 | 1.5300 | 1.4100 | 1.4600 | 1.4600 | 1,812,700 |
| 13 feb 2024 | 1.6900 | 1.7250 | 1.4400 | 1.4600 | 1.4600 | 1,596,800 |
| 12 feb 2024 | 1.6800 | 1.8000 | 1.6700 | 1.6900 | 1.6900 | 1,115,100 |
| 09 feb 2024 | 1.5900 | 1.6900 | 1.5600 | 1.6800 | 1.6800 | 905,800 |
| 08 feb 2024 | 1.5300 | 1.5900 | 1.5100 | 1.5600 | 1.5600 | 539,300 |
| 07 feb 2024 | 1.6600 | 1.6600 | 1.5300 | 1.5400 | 1.5400 | 491,900 |
| 06 feb 2024 | 1.5600 | 1.6650 | 1.5200 | 1.6400 | 1.6400 | 1,752,700 |
| 05 feb 2024 | 1.5000 | 1.5750 | 1.4300 | 1.5600 | 1.5600 | 1,035,200 |
| 02 feb 2024 | 1.5400 | 1.5600 | 1.4500 | 1.5100 | 1.5100 | 857,900 |
| 01 feb 2024 | 1.5450 | 1.6100 | 1.4900 | 1.5600 | 1.5600 | 1,233,700 |
| 31 ene 2024 | 1.5000 | 1.5600 | 1.4750 | 1.5200 | 1.5200 | 934,300 |
| 30 ene 2024 | 1.6100 | 1.6400 | 1.4800 | 1.5100 | 1.5100 | 836,700 |
| *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.