U.S. markets closed

2U, Inc. (TWOU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.24030.0000 (0.00%)
Al cierre: 04:00PM EDT
0.2340 -0.01 (-2.62%)
Fuera de horario: 07:54PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20240.24000.25400.23100.24000.24002,960,400
25 abr 20240.24100.25000.23300.24000.24002,223,900
24 abr 20240.25300.25400.23100.25000.25005,548,100
23 abr 20240.24900.25900.23700.24000.24002,365,200
22 abr 20240.25600.26700.24000.24900.24902,323,500
19 abr 20240.27000.27900.24100.24800.24802,474,300
18 abr 20240.29000.29900.27000.27000.27001,660,200
17 abr 20240.29000.31500.28000.28100.2810809,500
16 abr 20240.31200.34000.27000.29500.29501,827,300
15 abr 20240.34500.34500.31000.31200.31202,486,500
12 abr 20240.36800.36800.34000.34500.34501,833,300
11 abr 20240.35500.38000.34500.36000.36001,338,800
10 abr 20240.35000.36500.34300.35200.3520868,500
09 abr 20240.35500.38000.35400.35800.35801,451,400
08 abr 20240.35200.37600.34800.35500.35501,393,000
05 abr 20240.37000.38500.35000.35200.3520961,900
04 abr 20240.35000.38900.35000.36000.36001,372,700
03 abr 20240.37200.37200.35000.35000.35001,552,500
02 abr 20240.40600.40600.36800.38500.3850857,900
01 abr 20240.38100.40900.35400.40900.40902,081,900
28 mar 20240.40000.40900.36200.39000.39001,161,100
27 mar 20240.36400.41000.36000.40700.40703,192,800
26 mar 20240.35100.37500.35100.35800.3580897,000
25 mar 20240.37500.39000.34200.36000.36002,010,400
22 mar 20240.40000.40000.35000.36000.36002,260,400
21 mar 20240.40800.41900.38100.38900.38901,291,000
20 mar 20240.38900.43400.36300.40600.40602,554,000
19 mar 20240.32400.38800.31100.38700.38702,503,700
18 mar 20240.36800.37700.32100.32400.32402,178,600
15 mar 20240.36700.38000.34000.36600.36603,581,100
14 mar 20240.36000.36500.34000.35300.35301,733,300
13 mar 20240.37500.39000.36100.36100.36101,292,400
12 mar 20240.39600.40000.37000.37500.37502,034,600
11 mar 20240.42000.43700.38000.38300.38302,796,100
08 mar 20240.43000.45900.42300.42500.4250960,100
07 mar 20240.41500.46000.41100.42000.42001,446,500
06 mar 20240.40300.47000.40300.42000.42002,727,400
05 mar 20240.42500.44000.40200.41800.41801,876,700
04 mar 20240.43300.46700.41000.42100.42101,540,600
01 mar 20240.45000.47000.43000.43300.43301,545,700
29 feb 20240.42800.46800.42200.45100.45102,576,600
28 feb 20240.45900.46000.41500.41500.41501,571,700
27 feb 20240.41000.47000.40000.46500.46504,606,900
26 feb 20240.37800.41500.36100.40000.40004,158,100
23 feb 20240.40000.42000.37000.38300.38303,436,500
22 feb 20240.45300.45500.39100.39800.39802,455,100
21 feb 20240.41000.47300.41000.43500.43507,710,500
20 feb 20240.46300.49400.37200.41000.41004,737,100
16 feb 20240.41000.48000.40000.47200.47206,889,000
15 feb 20240.34100.45000.34100.41000.41009,809,200
14 feb 20240.40000.41200.32000.33500.335015,154,900
13 feb 20240.65400.67000.37000.37400.374017,470,600
12 feb 20240.86000.95000.84500.91800.91804,217,700
09 feb 20240.76000.82000.75500.79400.79401,199,100
08 feb 20240.70000.77000.70000.75800.75801,737,400
07 feb 20240.71800.74100.68300.71000.71001,513,700
06 feb 20240.68000.74100.68000.73000.73002,642,000
05 feb 20240.82000.82000.67500.68300.68303,663,600
02 feb 20240.87000.89000.76900.79300.79302,469,100
01 feb 20240.87800.92700.85400.86400.86401,789,600
31 ene 20240.97000.99000.85000.85100.85102,091,000
30 ene 20241.10001.12000.96200.97000.97001,216,900
29 ene 20241.20001.20001.09001.15001.15001,619,600
26 ene 20241.07001.17001.06001.15001.15001,603,000
25 ene 20240.95501.07000.93401.04001.04001,362,600
24 ene 20240.96801.03000.93200.93400.93401,447,400
23 ene 20240.90200.96900.86100.92600.92601,260,700
22 ene 20240.76000.92700.76000.88600.88604,223,000
19 ene 20240.79000.79700.73100.75500.75501,771,700
18 ene 20240.86000.86000.76100.78000.78003,144,500
17 ene 20240.87000.90000.84800.84800.84801,439,800
16 ene 20240.98000.98000.87500.88200.88201,173,100
12 ene 20240.96001.02000.96000.97300.97301,026,800
11 ene 20241.00001.00000.92400.96800.96801,223,400
10 ene 20241.02001.04000.97500.98200.98201,646,300
09 ene 20241.07001.08501.01001.02001.02001,161,600
08 ene 20241.11001.11001.05001.07001.07001,326,400
05 ene 20241.12001.13001.06501.07001.07001,418,200
04 ene 20241.08001.12001.08001.08001.08001,029,500
03 ene 20241.14001.15001.05001.09001.09001,580,600
02 ene 20241.21001.24001.15501.17001.1700825,600
29 dic 20231.29001.30001.17001.23001.23001,218,800
28 dic 20231.33001.35001.28001.31001.31001,141,600
27 dic 20231.32001.35001.29301.31001.31001,000,100
26 dic 20231.32001.37001.24501.30001.30001,016,700
22 dic 20231.21001.31001.19501.25001.25001,244,400
21 dic 20231.20001.24001.18001.19001.1900562,200
20 dic 20231.32001.35001.17001.18001.18001,263,300
19 dic 20231.16001.33001.15001.30001.30001,611,400
18 dic 20231.17001.22001.13501.14001.1400931,200
15 dic 20231.25001.31001.15001.15001.15002,347,000
14 dic 20231.11001.25001.11001.19001.19002,459,000
13 dic 20230.99001.13000.97001.12001.12002,092,700
12 dic 20230.98201.02000.96501.00001.0000959,100
11 dic 20231.00001.02000.97100.99000.99002,328,600
08 dic 20231.00001.03000.95101.00001.00001,394,200
07 dic 20230.99901.01000.96801.00001.00001,181,700
06 dic 20231.01001.03000.96100.98100.98101,307,000
05 dic 20231.07001.08000.96500.96800.96801,789,800
04 dic 20230.99701.14000.99701.05001.05002,605,400
*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...