La bourse est fermée

Carmell Corporation (CTCX)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,5300+0,0100 (+0,66 %)
À partir de 03:18PM EDT. Marché ouvert.
Durée:
21 juin 2023 - 21 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 20241,67001,67001,50341,53001,53004 074
20 juin 20241,85001,86001,49801,52001,52007 100
18 juin 20241,81001,81001,65001,66001,660016 600
17 juin 20242,00002,06001,83001,83001,83006 600
14 juin 20242,00002,19001,85501,99001,990012 900
13 juin 20242,11002,19002,00002,00002,00004 300
12 juin 20242,33002,33002,00002,09002,090021 800
11 juin 20242,46402,48002,14002,23502,235010 500
10 juin 20242,50002,60002,45002,50002,500014 800
07 juin 20242,50002,60002,50002,56002,56007 400
06 juin 20242,54002,65002,53002,59002,590011 800
05 juin 20242,55002,65002,43502,65002,65004 800
04 juin 20242,59002,64502,59002,60002,60005 000
03 juin 20242,49002,59002,34002,59002,590020 900
31 mai 20242,36002,60002,23002,49002,49006 200
30 mai 20242,56002,63302,45002,45002,450017 800
29 mai 20242,62002,65002,56302,63202,63204 200
28 mai 20242,65002,65002,43002,53002,53006 600
24 mai 20242,64002,65002,46002,57002,570085 600
23 mai 20242,52002,93002,41002,51002,510083 400
22 mai 20242,26502,55002,13002,50002,500028 700
21 mai 20242,34002,45002,23002,40002,40004 100
20 mai 20242,19002,30002,18002,30002,30002 700
17 mai 20242,08002,34002,05002,05002,050028 000
16 mai 20242,28002,28002,28002,28002,2800200
15 mai 20242,04702,36002,04702,33002,330014 900
14 mai 20242,08002,17802,02002,17002,17009 600
13 mai 20242,11002,18002,11002,18002,1800700
10 mai 20242,07002,08002,01002,05002,050016 700
09 mai 20242,26002,26002,10002,18002,18009 100
08 mai 20242,18202,28002,06002,06002,06005 900
07 mai 20242,09002,19002,05002,05002,05002 900
06 mai 20242,15002,25002,00002,02002,02006 900
03 mai 20242,05002,29001,82002,20002,20007 000
02 mai 20242,07102,07102,05002,05002,05001 600
01 mai 20242,44002,44001,87002,05002,05004 400
30 avr. 20242,09902,10002,00002,00002,00003 300
29 avr. 20242,15002,20002,00002,00002,000019 000
26 avr. 20242,09002,09002,09002,09002,09001 600
25 avr. 20242,09002,09002,09002,09002,09002 200
24 avr. 20242,20002,35902,00002,01002,01008 400
23 avr. 20242,20002,45002,20002,20002,20003 100
22 avr. 20241,80002,07001,80002,07002,07002 900
19 avr. 20242,08002,08001,74001,97501,975010 800
18 avr. 20242,45702,45702,24502,24502,2450500
17 avr. 20242,24102,24101,94002,20002,20006 700
16 avr. 20242,29002,34002,11002,20002,200038 000
15 avr. 20242,55002,55002,40502,41002,410012 800
12 avr. 20242,50002,71402,46002,57002,57001 500
11 avr. 20242,43002,65002,43002,45502,45502 200
10 avr. 20242,63002,63002,47002,60002,60002 400
09 avr. 20242,43002,60502,43002,47002,47001 900
08 avr. 20242,75002,75002,69502,69502,695013 900
05 avr. 20242,61002,94502,58002,66002,660012 100
04 avr. 20242,41002,64002,41002,60002,60004 100
03 avr. 20242,54002,88002,49102,88002,88001 800
02 avr. 20242,58002,75002,47002,60002,60002 700
01 avr. 20242,56002,81002,50002,50002,50001 800
28 mars 20242,80002,85002,55002,56002,56006 300
27 mars 20242,90002,90002,58002,58002,58005 400
26 mars 20242,89002,90002,69702,90002,90007 900
25 mars 20242,80002,80002,71002,73202,73205 400
22 mars 20242,80102,90002,67502,90002,90009 300
21 mars 20242,79003,00002,79002,90002,900021 700
20 mars 20242,45002,74002,45002,74002,740027 400
19 mars 20242,45002,73002,45002,45002,450011 300
18 mars 20242,55502,75002,45002,45002,45007 300
15 mars 20242,50002,50002,34002,45002,45004 100
14 mars 20242,31002,31002,31002,31002,3100300
13 mars 20242,33002,39002,31902,34002,34003 000
12 mars 20242,72002,72002,36002,36002,360012 100
11 mars 20243,05003,05002,72002,72002,72005 300
08 mars 20243,01003,05002,95102,95102,95103 100
07 mars 20242,90003,02202,90003,01003,01001 200
06 mars 20243,20003,20003,00003,00003,00005 900
05 mars 20243,20003,20003,15003,20003,20003 500
04 mars 20243,24703,29003,24703,25003,25002 900
01 mars 20243,31003,31003,24703,31003,31003 300
29 févr. 20243,35003,35003,20503,21003,21009 400
28 févr. 20243,24003,25002,80003,25003,25009 000
27 févr. 20242,77003,24002,77003,17003,17003 400
26 févr. 20242,25002,64002,21502,63002,630035 300
23 févr. 20243,08003,17002,03002,04002,040010 300
22 févr. 20243,08003,08003,08003,08003,0800200
21 févr. 20243,53003,53003,28003,28003,28002 000
20 févr. 20243,47003,47003,01003,01003,01006 900
16 févr. 20243,75003,75003,42003,66003,66006 500
15 févr. 20243,65003,75003,65003,70703,70701 000
14 févr. 20243,46003,75003,40003,75003,75003 300
13 févr. 20243,20003,60003,20003,50003,50003 300
12 févr. 20243,65003,65003,26003,26003,2600900
09 févr. 20243,89003,89003,75003,75003,75002 300
08 févr. 20243,41004,00003,41004,00004,00008 800
07 févr. 20243,46803,46803,46803,46803,4680500
06 févr. 20243,30003,46803,25503,46803,46803 200
05 févr. 20243,25003,25003,25003,25003,2500500
02 févr. 20243,49003,49003,25003,42003,42001 000
01 févr. 20243,40003,40003,40003,40003,4000600
31 janv. 20243,40003,40003,40003,40003,4000500
30 janv. 20243,73003,73003,30003,51503,51503 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...