La bourse est fermée

MAIA Biotechnology, Inc. (MAIA)

NYSE American - NYSE American Prix différé. Devise en USD
Ajouter à la liste dynamique
3,4200+0,0900 (+2,70 %)
À la clôture : 04:00PM EDT
3,4200 0,00 (0,00 %)
Échanges après Bourse : 07:59PM EDT
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20243,69003,72003,29003,42003,4200242 300
27 juin 20243,36003,61003,23003,33003,3300141 800
26 juin 20243,33003,55003,26003,41003,4100263 900
25 juin 20243,27003,50003,18003,21003,2100233 400
24 juin 20243,22003,33003,15003,18003,1800144 900
21 juin 20243,48003,48003,15003,15003,1500421 800
20 juin 20243,50003,59003,32003,43003,4300239 200
18 juin 20243,77003,92003,51003,54003,5400188 000
17 juin 20243,88004,10003,77003,78003,7800209 300
14 juin 20243,81004,09703,67003,95003,9500485 900
13 juin 20243,78004,03003,71003,79003,7900469 700
12 juin 20244,00004,05003,61003,72003,7200351 800
11 juin 20243,85004,06003,59003,92003,9200426 200
10 juin 20243,96004,20003,80003,96003,9600565 100
07 juin 20243,64004,31003,60003,86003,86001 574 700
06 juin 20243,27003,79203,21003,32003,3200556 800
05 juin 20243,81003,81003,05003,23003,2300695 200
04 juin 20245,02005,55003,70003,76003,76001 505 000
03 juin 20245,05005,99004,58005,10005,1000967 600
31 mai 20244,45004,84904,28004,75004,7500418 000
30 mai 20244,26004,41904,18004,39004,3900182 800
29 mai 20244,15004,59304,02004,36004,3600719 000
28 mai 20243,71004,29003,62004,11004,1100578 600
24 mai 20243,81004,00003,60003,74003,7400314 200
23 mai 20243,81003,90003,70003,81003,8100361 100
22 mai 20243,52003,91003,52003,85003,8500454 100
21 mai 20243,71003,72003,41003,62003,6200477 300
20 mai 20243,33003,50503,18203,41003,4100551 600
17 mai 20243,00003,43503,00003,31003,3100424 000
16 mai 20242,88003,21002,87003,12003,1200335 000
15 mai 20242,87002,99002,84002,87002,870087 600
14 mai 20242,93002,95002,82002,84002,8400149 600
13 mai 20243,25003,25003,00003,05003,0500157 000
10 mai 20242,85003,18002,70503,08003,0800231 200
09 mai 20243,02003,10202,85002,89002,8900569 800
08 mai 20243,32003,39603,01503,04003,0400241 500
07 mai 20243,36003,40003,24003,36003,3600144 100
06 mai 20243,34003,42003,24003,31003,3100375 400
03 mai 20243,11003,37003,11003,28003,2800405 300
02 mai 20243,19003,24803,09003,15003,1500237 200
01 mai 20243,10003,23002,85002,92002,9200270 100
30 avr. 20243,21003,59002,79002,93002,9300670 200
29 avr. 20243,07003,48002,92003,21003,2100977 300
26 avr. 20242,70003,00002,65102,94002,9400450 500
25 avr. 20242,61002,75002,61002,68002,6800166 100
24 avr. 20242,45002,73002,39002,69002,6900397 600
23 avr. 20242,16002,50002,16002,46002,4600237 400
22 avr. 20242,13002,32002,08002,26002,2600111 200
19 avr. 20241,95002,15001,94002,15002,150099 600
18 avr. 20241,98002,03001,92001,96001,960067 600
17 avr. 20242,09002,11101,98001,98001,980061 900
16 avr. 20242,02002,09501,85102,06002,0600111 400
15 avr. 20242,23002,23001,98002,04002,0400206 600
12 avr. 20242,47002,47002,19002,20502,2050178 700
11 avr. 20242,47002,49002,30002,43002,4300182 800
10 avr. 20242,57002,57002,36002,46002,4600190 800
09 avr. 20242,52002,62002,50002,57002,5700425 000
08 avr. 20242,35002,52002,31002,49002,4900256 700
05 avr. 20242,27002,38002,22002,35002,3500116 800
04 avr. 20242,34002,40002,20002,20002,2000127 300
03 avr. 20242,28002,45002,28002,32002,320086 400
02 avr. 20242,47002,65002,26002,35002,3500298 800
01 avr. 20242,21002,53002,17202,48002,4800503 200
28 mars 20242,51002,51002,15002,20002,2000356 700
27 mars 20242,58002,60002,36002,48002,4800306 500
26 mars 20242,58002,79002,37002,44002,4400586 300
25 mars 20242,22003,07002,12002,55002,55004 373 400
22 mars 20241,96002,46001,71002,11002,11001 121 500
21 mars 20241,66001,95001,64001,94001,9400512 000
20 mars 20241,70001,72001,63001,65001,6500208 700
19 mars 20241,50001,74001,50001,69001,6900428 600
18 mars 20241,52001,56501,46001,50001,5000564 500
15 mars 20241,34001,49001,31001,39001,3900340 100
14 mars 20241,32001,37701,29001,31001,310077 400
13 mars 20241,33001,35001,29001,34001,340075 600
12 mars 20241,30001,35001,27001,31001,3100151 500
11 mars 20241,32001,38801,28001,29801,2980122 200
08 mars 20241,49001,49001,32001,33001,3300349 900
07 mars 20241,38001,50001,36001,40001,4000318 500
06 mars 20241,62001,70001,40001,47001,47002 202 000
05 mars 20241,40001,55001,39501,48001,4800135 700
04 mars 20241,39001,45001,36001,45001,450074 800
01 mars 20241,31001,40001,31001,39501,3950115 000
29 févr. 20241,35001,40001,24001,31001,3100157 700
28 févr. 20241,34001,41001,34001,38001,380058 100
27 févr. 20241,36001,42001,31001,36001,3600129 200
26 févr. 20241,36001,40001,35001,37001,3700203 200
23 févr. 20241,41001,46001,35001,38001,3800190 600
22 févr. 20241,56001,64001,34001,47001,4700748 400
21 févr. 20241,41001,46001,38001,45001,4500115 700
20 févr. 20241,53001,55001,40001,42001,4200124 000
16 févr. 20241,55001,58001,50001,56001,560077 300
15 févr. 20241,58001,60001,55001,57001,570091 900
14 févr. 20241,51001,60001,51001,60001,6000144 500
13 févr. 20241,54001,63001,48001,54501,5450344 000
12 févr. 20241,42001,55001,42001,53001,5300129 300
09 févr. 20241,42001,49001,42001,48001,4800247 000
08 févr. 20241,42001,46001,40001,43001,4300102 400
07 févr. 20241,47001,47001,42001,42001,420086 100
06 févr. 20241,45001,47001,39001,47001,470072 900
*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...