Marchés français ouverture 6 h 46 min

CERo Therapeutics Holdings, Inc. (CERO)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,1900+0,0400 (+3,48 %)
À la clôture : 04:00PM EDT
1,1708 -0,02 (-1,61 %)
Échanges après Bourse : 05:29PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20241,19001,23001,15001,19001,190034 700
09 mai 20241,21001,26101,13001,15001,150087 000
08 mai 20241,26001,30501,21001,23001,230067 600
07 mai 20241,30001,38001,24001,30001,300035 400
06 mai 20241,35001,42001,30201,35001,350050 300
03 mai 20241,36001,43001,35001,38001,380046 100
02 mai 20241,39001,43001,35001,38001,380064 900
01 mai 20241,42001,47001,37001,38001,380099 400
30 avr. 20241,48001,71001,37001,39001,3900616 700
29 avr. 20241,35001,40001,34001,39001,390043 200
26 avr. 20241,42001,47001,37001,37001,370094 300
25 avr. 20241,44001,50001,40001,41001,410083 200
24 avr. 20241,36001,49201,35001,45601,4560265 800
23 avr. 20241,40001,42001,33001,35001,3500108 800
22 avr. 20241,48001,51501,40001,42001,420092 400
19 avr. 20241,52001,58001,41001,50001,500071 500
18 avr. 20241,70001,72001,53001,54001,5400130 000
17 avr. 20241,78001,78001,65001,66001,660060 800
16 avr. 20241,84001,84001,72001,81001,810079 600
15 avr. 20241,76001,85001,73001,75001,7500107 900
12 avr. 20241,87501,94001,73001,78001,7800104 800
11 avr. 20241,84001,96001,83001,87001,8700173 100
10 avr. 20242,08002,10001,85001,96001,9600177 200
09 avr. 20241,92002,13001,87002,09002,0900684 800
08 avr. 20241,96001,96001,75001,91001,9100485 300
05 avr. 20241,86001,97001,70001,74001,7400400 500
04 avr. 20241,93002,03001,87001,94001,9400155 900
03 avr. 20242,10002,23001,81002,00002,0000503 200
02 avr. 20242,39002,55002,07002,21002,2100703 500
01 avr. 20242,92003,76002,44102,77002,77005 312 900
28 mars 20241,62003,34001,62003,07003,070024 083 000
27 mars 20241,65001,71801,62001,63001,630074 600
26 mars 20241,76001,85001,55001,72001,7200121 700
25 mars 20242,08002,10001,74001,77001,7700243 600
22 mars 20242,20002,20002,05002,06002,0600130 100
21 mars 20242,06002,24002,06002,17002,1700160 600
20 mars 20242,23002,40002,16002,17802,1780285 000
19 mars 20242,18002,76002,02002,40002,4000513 200
18 mars 20242,05002,15002,00002,10002,1000169 700
15 mars 20242,14002,24002,00002,15002,1500260 800
14 mars 20242,42002,49002,12502,24002,2400194 300
13 mars 20242,58002,67002,39002,41002,4100361 900
12 mars 20242,77003,25002,54002,66002,6600684 200
11 mars 20243,33003,45002,81002,90002,90001 337 800
08 mars 20244,45004,50003,33003,95003,950011 800 000
07 mars 202410,950010,95002,86003,08003,080017 283 900
06 mars 20242,63002,80002,55002,55002,55001 700
05 mars 20242,55002,87802,55002,60002,60004 700
04 mars 20242,85002,97502,45002,58002,580010 800
01 mars 20243,36003,36002,71002,96002,96007 700
29 févr. 20242,80002,95502,80002,95502,95501 300
28 févr. 20243,12603,17702,81002,92002,92008 700
27 févr. 20243,10003,25003,06003,25003,25004 900
26 févr. 20243,40003,73003,04503,16003,160014 900
23 févr. 20242,44003,42002,24003,22003,220013 400
22 févr. 20243,12003,18102,95003,00503,005012 300
21 févr. 20244,05004,13703,17003,25003,250014 700
20 févr. 20244,43004,65003,80004,18004,180018 100
16 févr. 20244,37006,02003,62004,78004,780095 100
15 févr. 20245,250012,38004,00004,90004,9000234 300
14 févr. 20245,50005,95004,91005,85005,85006 300
13 févr. 20245,01005,96004,51005,59005,59006 100
12 févr. 20246,39006,39004,74005,05005,05005 600
09 févr. 20244,91106,40004,12006,33006,330072 800
08 févr. 20245,76005,96004,61005,34005,340059 400
07 févr. 202411,411011,41105,97307,03007,030087 800
06 févr. 20248,910012,80008,200011,000011,000020 100
05 févr. 202411,220011,23009,40009,81009,810033 000
02 févr. 202411,230011,342011,220011,320011,32004 800
01 févr. 202411,055011,240011,055011,240011,240033 000
31 janv. 202411,060011,060011,010011,010011,0100800
30 janv. 202411,010011,010011,000011,000011,00001 100
29 janv. 202411,060011,060011,030011,030011,03001 200
26 janv. 202411,040011,040011,040011,040011,0400100
25 janv. 202411,040011,040011,040011,040011,0400-
24 janv. 202411,040011,040011,040011,040011,0400200
23 janv. 202411,050011,060011,050011,060011,06003 800
22 janv. 202411,070011,090011,030011,030011,03007 500
19 janv. 202411,094011,094011,094011,094011,0940-
18 janv. 202411,094011,094011,094011,094011,0940-
17 janv. 202411,100011,100011,094011,094011,09402 100
16 janv. 202411,145011,145011,145011,145011,1450-
12 janv. 202411,145011,145011,145011,145011,1450200
11 janv. 202411,040011,040011,040011,040011,0400-
10 janv. 202411,040011,040011,040011,040011,0400-
09 janv. 202411,040011,040011,040011,040011,0400-
08 janv. 202411,050011,060011,040011,040011,04003 100
05 janv. 202411,230011,250011,230011,250011,25001 600
04 janv. 202411,250011,250011,250011,250011,2500300
03 janv. 202411,000011,000011,000011,000011,0000-
02 janv. 202411,000011,000011,000011,000011,0000-
29 déc. 202311,000011,000011,000011,000011,0000-
28 déc. 202311,120011,120011,000011,000011,00006 000
27 déc. 202311,040011,120011,029011,105011,10505 500
26 déc. 202311,030011,030011,030011,030011,0300-
22 déc. 202311,030011,030011,030011,030011,03001 900
21 déc. 202310,990011,040010,990011,040011,040010 200
20 déc. 202310,970010,990010,970010,990010,990014 600
19 déc. 202310,970010,970010,970010,970010,970038 800
18 déc. 202310,960010,970010,960010,970010,970016 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...