La bourse ferme dans 3 h 59 min

Immutep Limited (IMMP)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,0100+0,0200 (+0,67 %)
À la clôture : 04:00PM EDT
2,8600 -0,15 (-4,98 %)
Échanges après Bourse : 04:04PM EDT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20242,96003,02002,94003,01003,0100219 700
08 mai 20242,92003,04002,80002,99002,9900184 300
07 mai 20243,02003,08002,90002,92002,9200543 500
06 mai 20242,91003,04002,91003,00003,0000515 500
03 mai 20242,78002,89002,73002,82002,8200315 700
02 mai 20242,73002,74002,60002,69002,6900168 600
01 mai 20242,66002,66002,57002,60002,6000212 200
30 avr. 20242,69002,76002,62002,69002,6900254 400
29 avr. 20242,78002,80002,56002,67002,6700612 500
26 avr. 20242,61002,70002,61002,65002,6500886 000
25 avr. 20242,66002,66002,55002,60002,6000246 900
24 avr. 20242,78003,03002,40002,59002,59001 404 600
23 avr. 20242,35002,58002,33002,51002,510078 000
22 avr. 20242,20002,46002,20002,32002,3200170 700
19 avr. 20242,20002,32002,20002,25002,250089 800
18 avr. 20242,25002,33002,15002,20002,2000270 200
17 avr. 20242,26002,40002,11002,26002,2600197 400
16 avr. 20242,31002,38002,26002,26002,260084 500
15 avr. 20242,47002,47002,23002,31002,3100219 600
12 avr. 20242,52002,60002,43002,49002,4900112 800
11 avr. 20242,57002,69002,47002,53002,5300175 600
10 avr. 20242,71002,72002,51002,53002,530098 400
09 avr. 20242,81002,90002,67002,67002,6700164 700
08 avr. 20242,85003,05002,72002,78002,7800400 200
05 avr. 20242,78002,85002,70002,80002,8000169 900
04 avr. 20242,55002,78002,51002,76002,7600278 900
03 avr. 20242,57002,57002,47002,52002,5200129 800
02 avr. 20242,42002,55002,42002,54002,5400183 300
01 avr. 20242,32002,45002,32002,45002,4500105 400
28 mars 20242,40002,47002,30002,33002,3300112 400
27 mars 20242,39002,43002,35002,39002,390089 200
26 mars 20242,52002,57002,36002,39002,3900149 500
25 mars 20242,47002,54002,45002,50002,500058 600
22 mars 20242,48002,57002,42002,47002,470075 000
21 mars 20242,46002,53002,39002,51002,510096 700
20 mars 20242,45002,48002,39002,44002,440076 000
19 mars 20242,37002,48002,36002,42002,420098 200
18 mars 20242,35002,44002,35002,42002,420065 800
15 mars 20242,50002,55002,35002,39002,3900222 500
14 mars 20242,58002,58002,43002,52002,5200106 500
13 mars 20242,50002,70002,50002,61002,6100147 100
12 mars 20242,55002,64002,50002,55002,550058 900
11 mars 20242,68002,70002,53002,55002,5500115 600
08 mars 20242,92002,92002,70002,75002,7500387 600
07 mars 20242,70002,95002,67002,89002,8900517 800
06 mars 20242,59002,75002,47002,73002,7300572 500
05 mars 20242,50002,69002,50002,61002,6100528 100
04 mars 20242,27002,49002,25002,35002,3500136 300
01 mars 20242,39002,39002,28002,30002,300050 500
29 févr. 20242,28002,40002,28002,34002,340075 400
28 févr. 20242,40002,45002,25002,28002,280050 000
27 févr. 20242,26002,39002,24002,33002,3300136 700
26 févr. 20242,26002,29002,18002,26002,2600100 500
23 févr. 20242,23002,29002,19002,24002,240031 600
22 févr. 20242,27002,37002,24002,28002,2800107 500
21 févr. 20242,17002,30002,17002,23002,2300132 100
20 févr. 20242,23002,34002,21002,23002,2300182 000
16 févr. 20242,22002,33002,22002,30002,3000101 500
15 févr. 20242,23002,31002,21002,30002,300039 700
14 févr. 20242,24002,29002,21002,29002,290058 500
13 févr. 20242,26002,38002,21002,25002,250060 100
12 févr. 20242,34002,35002,26002,31002,310068 500
09 févr. 20242,35002,39002,30002,34002,340036 400
08 févr. 20242,40002,40002,31002,35002,350046 300
07 févr. 20242,32002,43002,25002,38002,3800107 800
06 févr. 20242,20002,29002,17002,28002,280091 200
05 févr. 20242,14002,17002,14002,16002,160078 600
02 févr. 20242,21002,21002,08002,11002,1100114 000
01 févr. 20242,17002,21002,10002,20002,200051 000
31 janv. 20242,13002,27002,13002,17002,1700149 400
30 janv. 20242,13002,30002,12002,14002,140092 800
29 janv. 20242,16002,19002,10002,14002,140063 200
26 janv. 20242,12002,20002,12002,14002,140079 800
25 janv. 20242,13002,23002,10002,14002,1400138 400
24 janv. 20242,30002,32002,11002,13002,130083 400
23 janv. 20242,39002,39002,24002,25002,250056 900
22 janv. 20242,30002,40002,27002,32002,320098 800
19 janv. 20242,30002,40002,22002,26002,2600143 200
18 janv. 20242,37002,41002,24002,27002,2700190 300
17 janv. 20242,43002,46002,36002,41002,4100104 200
16 janv. 20242,60002,60002,32002,44002,4400167 900
12 janv. 20242,58002,62002,45002,58002,580087 000
11 janv. 20242,67002,67002,51002,56002,5600163 000
10 janv. 20242,52002,73002,49002,67002,6700266 200
09 janv. 20242,41002,51002,41002,44002,4400260 800
08 janv. 20242,37002,52002,28002,41002,4100167 200
05 janv. 20242,43002,44002,31002,40002,4000109 600
04 janv. 20242,30002,42002,28002,41002,4100161 700
03 janv. 20242,39002,39002,27002,31002,310052 700
02 janv. 20242,45002,45002,32002,35002,350062 200
29 déc. 20232,44002,46002,35002,40002,400056 400
28 déc. 20232,38002,50002,38002,46002,4600127 600
27 déc. 20232,32002,46002,22002,46002,4600158 400
26 déc. 20232,36002,36002,31002,35002,350072 800
22 déc. 20232,30002,35002,23002,33002,330087 800
21 déc. 20232,33002,33002,23002,29002,2900142 600
20 déc. 20232,41002,48002,27002,34002,3400166 200
19 déc. 20232,37002,49002,34002,44002,4400152 400
18 déc. 20232,46002,46002,29002,35002,3500350 600
15 déc. 20232,14002,54002,13002,49002,49001 614 000
*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...