La bourse ferme dans 5 h 18 min

Alterity Therapeutics Limited (ATHE)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
2,0000-0,0700 (-3,38 %)
À la clôture : 04:00PM EDT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20242,10002,10001,90002,00002,000044 700
08 mai 20242,10002,23002,04002,04002,040024 700
07 mai 20242,07002,11002,01002,10002,100046 100
06 mai 20242,11002,20002,01002,01002,010025 700
03 mai 20242,08002,15002,05002,05002,050014 600
02 mai 20242,15002,24002,04002,14002,140041 200
01 mai 20242,06002,28002,06002,20002,200052 900
30 avr. 20242,15002,16002,02002,10002,100069 300
29 avr. 20242,48002,54002,00002,19002,1900170 800
26 avr. 20242,26002,75002,26002,51002,510087 800
25 avr. 20242,30002,47002,26002,26002,260024 800
24 avr. 20242,14002,50002,14002,33002,3300173 900
23 avr. 20242,10002,20002,04002,13002,130033 000
22 avr. 20242,00002,18002,00002,13002,130043 700
19 avr. 20242,08002,18002,01002,04002,040053 500
18 avr. 20241,97002,16001,97002,14002,140026 700
17 avr. 20242,05002,20001,91002,01002,0100125 200
16 avr. 20242,45002,68001,96002,05002,0500370 000
15 avr. 20242,69002,69002,23002,45002,4500445 500
12 avr. 20242,83003,19002,56002,94002,9400794 300
11 avr. 20242,24002,67001,94002,63002,6300540 200
10 avr. 20241,93002,36001,88002,19002,1900699 100
09 avr. 20241,86001,91001,86001,91001,910012 300
08 avr. 20241,91001,91001,85001,88001,88009 200
05 avr. 20241,87001,88001,85001,88001,88005 900
04 avr. 20241,84001,85001,80001,84001,840017 500
03 avr. 20241,84001,89001,80001,84001,840017 100
02 avr. 20241,92001,94001,81001,83001,830058 800
01 avr. 20242,05002,05001,90001,95001,950013 800
28 mars 20242,02002,12001,96002,07002,070068 700
27 mars 20241,77002,02001,77002,02002,0200101 900
26 mars 20241,75001,84001,71001,80001,800023 500
25 mars 20241,74001,76001,70001,71001,710019 900
22 mars 20241,74001,88001,69001,77001,77007 500
21 mars 20241,71001,82001,71001,77001,770033 400
20 mars 20241,65001,78001,65001,71001,710021 000
19 mars 20241,79001,80001,66001,67001,670031 600
18 mars 20241,87001,87001,79001,80001,800011 300
15 mars 20241,82001,88001,76001,76001,760027 600
14 mars 20241,90001,90001,80001,80001,800032 600
13 mars 20241,76001,90001,68001,87001,870068 900
12 mars 20241,70001,73001,64001,66001,660025 000
11 mars 20241,69001,79001,66001,71001,710040 500
08 mars 20241,76001,85001,67001,71001,710018 200
07 mars 20241,68001,73001,61001,66001,660038 700
06 mars 20241,74001,79001,68001,71001,710021 800
05 mars 20241,99001,99001,70001,75001,750039 200
04 mars 20241,77001,78001,66001,73001,73007 000
01 mars 20241,83001,83001,73001,73001,730036 800
29 févr. 20241,91001,91001,81001,87001,870031 800
28 févr. 20241,90001,95001,82001,91001,910030 400
27 févr. 20241,85002,00001,80001,90001,900056 100
26 févr. 20241,80001,84001,70001,84001,840013 400
23 févr. 20241,80001,90001,55001,71001,7100130 700
22 févr. 20242,04002,04002,04002,04002,0400-
21 févr. 20241,99002,06001,96002,04002,040030 900
20 févr. 20242,00002,08001,95002,03002,030039 600
16 févr. 20241,88002,15001,88002,04002,040026 300
15 févr. 20241,89002,03001,89002,01002,01006 400
14 févr. 20241,99002,08001,85001,98001,980035 000
13 févr. 20241,96002,08001,96002,04002,040032 200
12 févr. 20241,96002,11001,91002,04002,040041 900
09 févr. 20241,98002,00001,90002,00002,000017 800
08 févr. 20241,95001,99001,89001,97001,97007 600
07 févr. 20241,93001,93001,84001,93001,930031 800
06 févr. 20242,08002,08001,88001,95001,9500219 300
05 févr. 20242,02002,11002,00002,05002,050036 900
02 févr. 20242,13002,13002,00002,08002,080034 800
01 févr. 20242,24002,24002,09002,13002,130033 500
31 janv. 20242,31002,36002,02002,11002,110043 200
30 janv. 20242,12002,30002,07002,27002,270081 000
29 janv. 20241,99002,20001,96002,10002,100087 200
26 janv. 20241,95002,01001,91001,99001,990024 500
25 janv. 20241,91002,04001,85002,01002,010027 100
24 janv. 20241,84001,92001,84001,89001,890027 000
23 janv. 20241,93001,94001,84001,92001,920021 600
22 janv. 20241,88001,94001,84001,85001,850033 100
19 janv. 20241,86001,94001,85001,86001,860021 400
18 janv. 20241,85001,98001,85001,88001,880024 400
17 janv. 20241,88002,14001,83001,89001,890038 500
16 janv. 20241,90002,10001,80001,87001,870067 500
12 janv. 20241,90002,08001,85001,90001,900086 800
11 janv. 20241,84001,98001,84001,89001,89008 500
10 janv. 20241,87002,00001,87001,90001,900018 500
09 janv. 20242,06002,06001,94001,96001,960059 800
08 janv. 20241,99002,17001,90002,02002,0200119 400
05 janv. 20242,25002,25002,07002,14002,1400114 300
04 janv. 20242,42002,48002,25002,36002,360083 300
03 janv. 20242,58002,58002,41002,48002,480040 300
02 janv. 20242,58002,59002,40002,48002,480033 900
29 déc. 20232,49002,57002,44002,49002,490015 700
28 déc. 20232,58002,58002,41002,47002,470021 500
27 déc. 20232,53002,66002,43002,57002,5700123 500
26 déc. 20232,62002,67002,47002,54002,540042 700
22 déc. 20232,55002,72002,39002,67002,670031 100
21 déc. 20232,63002,76002,51002,60002,600037 200
20 déc. 20232,79002,79002,63002,66002,660019 000
19 déc. 20232,86002,96002,53002,69002,690066 000
18 déc. 20233,19003,19002,85002,90002,900094 000
15 déc. 20232,99003,09002,94003,03003,030075 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...