La bourse est fermée

I-Mab (IMAB)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,8400-0,0200 (-1,08 %)
À la clôture : 04:00PM EDT
1,8100 -0,03 (-1,63 %)
Échanges après Bourse : 04:29PM EDT
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 20241,85001,86001,83001,84001,840098 400
13 juin 20241,84001,86001,84001,86001,860063 900
12 juin 20241,87001,87001,83001,85001,8500222 300
11 juin 20241,84001,89001,84001,86001,8600132 800
10 juin 20241,91001,91001,84001,85501,8550182 100
07 juin 20241,88001,90001,83001,88001,8800256 400
06 juin 20241,91001,93001,82001,87001,8700372 000
05 juin 20241,98002,00001,72001,90001,90001 064 000
04 juin 20241,56002,00001,55001,88001,88002 093 100
03 juin 20241,67001,67001,51001,58001,5800290 600
31 mai 20241,74001,75001,66001,66001,6600159 200
30 mai 20241,79001,79001,73001,74001,740048 600
29 mai 20241,74001,78001,74001,77001,770089 800
28 mai 20241,73001,76001,73001,74001,7400178 300
24 mai 20241,74001,76901,74001,75001,7500140 200
23 mai 20241,76001,77501,74001,75001,7500109 300
22 mai 20241,77001,80001,74801,76001,7600116 000
21 mai 20241,75001,77001,74001,76001,7600108 300
20 mai 20241,75001,78001,74301,75501,7550147 100
17 mai 20241,75001,77001,74001,75001,7500272 000
16 mai 20241,83001,83501,72801,77001,7700384 200
15 mai 20241,87001,91001,82001,82001,8200159 100
14 mai 20241,79001,87001,79001,85001,8500149 000
13 mai 20241,79001,87101,78501,81001,8100157 000
10 mai 20241,80001,80001,77001,78001,780069 600
09 mai 20241,78001,83001,78001,81001,810064 700
08 mai 20241,81001,86001,78001,79001,790096 300
07 mai 20241,79001,90001,77601,82001,8200179 000
06 mai 20241,82001,82001,76001,79001,790069 800
03 mai 20241,81001,83001,76001,76001,7600126 500
02 mai 20241,79001,79001,76001,76501,765097 000
01 mai 20241,77001,81501,73001,76501,7650119 800
30 avr. 20241,79001,81001,76101,77001,7700147 700
29 avr. 20241,80001,84001,80001,80001,8000225 300
26 avr. 20241,81001,83001,80001,80001,800088 600
25 avr. 20241,80001,81001,78001,81001,8100283 700
24 avr. 20241,81001,82001,79501,81001,8100109 500
23 avr. 20241,80001,83001,79501,80001,8000205 000
22 avr. 20241,81001,81101,79001,80001,8000143 800
19 avr. 20241,80001,85001,79001,80001,8000335 400
18 avr. 20241,80001,83001,78501,80001,8000137 500
17 avr. 20241,80001,86001,79001,81001,8100389 700
16 avr. 20241,80001,83001,78001,79001,7900235 400
15 avr. 20241,81001,83201,79001,80001,8000404 000
12 avr. 20241,80001,84001,78001,81001,8100264 200
11 avr. 20241,81001,83001,79001,81001,8100124 100
10 avr. 20241,80001,83001,77001,82001,8200222 800
09 avr. 20241,80001,82501,78501,80001,8000131 600
08 avr. 20241,87001,87001,78501,81001,8100215 200
05 avr. 20241,79001,83001,76001,83001,8300225 900
04 avr. 20241,85001,87001,79001,80001,8000298 100
03 avr. 20241,82001,83901,77001,83001,8300185 200
02 avr. 20241,82001,85001,75501,82001,8200242 800
01 avr. 20241,87001,87001,80001,81001,8100160 100
28 mars 20241,85001,90001,84201,86001,8600193 700
27 mars 20241,85001,88001,79001,87001,8700487 000
26 mars 20241,86001,97001,84001,84001,8400514 000
25 mars 20241,86001,94001,85001,86001,8600213 000
22 mars 20241,81001,90001,78001,87001,8700393 100
21 mars 20241,91001,91001,79501,81001,8100332 900
20 mars 20241,80001,90001,77101,90001,9000310 800
19 mars 20241,80001,86001,75101,82001,8200214 500
18 mars 20241,74001,85101,73001,81001,8100341 900
15 mars 20241,70001,86001,70001,86001,8600380 400
14 mars 20241,81001,82001,77001,80001,8000606 200
13 mars 20241,89001,94001,82001,84001,8400300 700
12 mars 20241,83001,83001,75001,83001,8300252 500
11 mars 20241,88001,93901,81001,81001,8100323 900
08 mars 20241,74001,85001,73001,85001,8500493 000
07 mars 20241,70001,77001,65001,72001,7200304 900
06 mars 20241,73001,75001,65901,73001,7300181 000
05 mars 20241,70001,75001,63001,69001,6900210 300
04 mars 20241,82001,82301,67901,71001,7100398 800
01 mars 20241,81001,88001,77001,79001,7900234 800
29 févr. 20241,89001,91001,76001,78001,7800205 600
28 févr. 20241,82001,92501,80201,85001,8500413 900
27 févr. 20241,76001,89601,75001,85001,8500526 600
26 févr. 20241,66001,75001,61501,74001,7400575 200
23 févr. 20241,58001,66001,51001,64001,6400360 300
22 févr. 20241,60001,64501,55001,57001,5700307 300
21 févr. 20241,65001,70001,59001,60001,6000323 700
20 févr. 20241,73001,73001,63001,64001,6400317 600
16 févr. 20241,74001,79001,69001,71001,7100297 800
15 févr. 20241,76001,81501,72001,77001,7700432 400
14 févr. 20241,69001,76001,64501,69001,6900451 000
13 févr. 20241,78001,78001,64001,65001,6500640 400
12 févr. 20241,74001,82001,70001,80001,8000467 400
09 févr. 20241,78001,85001,70001,73001,7300604 900
08 févr. 20241,85001,96001,76001,79001,79001 770 400
07 févr. 20242,06002,08001,84002,00002,0000922 900
06 févr. 20241,74002,04001,69002,01002,0100849 900
05 févr. 20241,80001,81001,67001,72001,7200407 700
02 févr. 20241,78001,82001,65001,80001,8000405 200
01 févr. 20241,81001,86001,73101,82001,8200383 900
31 janv. 20241,85001,88001,76001,77001,7700201 500
30 janv. 20241,99001,99001,79501,83001,8300373 700
29 janv. 20241,82001,99001,75001,98001,9800532 900
26 janv. 20241,83001,83501,75101,80001,8000319 000
25 janv. 20241,96001,96001,76001,81001,8100530 900
24 janv. 20241,81001,95001,73001,90001,9000642 100
*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...