La bourse est fermée

Mustang Bio, Inc. (MBIO)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,4730+0,0074 (+1,59 %)
À la clôture : 04:00PM EDT
0,4699 -0,00 (-0,66 %)
Échanges après Bourse : 07:59PM EDT
Durée:
29 juin 2023 - 29 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20240,49100,52800,46800,47300,47305 214 700
27 juin 20240,43000,58000,42100,46600,466018 881 000
26 juin 20240,46000,47500,44000,44400,44405 526 900
25 juin 20240,57000,57100,46400,50000,500010 571 600
24 juin 20240,62500,68000,55500,57000,570018 434 000
21 juin 20240,50700,85900,49800,55500,555072 537 500
20 juin 20240,57000,74000,52000,56100,561038 242 000
18 juin 20240,97001,30000,74100,85000,8500291 949 300
17 juin 20240,38800,97400,28800,75000,7500113 017 400
14 juin 20240,13500,14000,13000,13000,1300922 300
13 juin 20240,14800,14800,13300,13500,1350985 400
12 juin 20240,15000,15400,13600,14800,14801 417 400
11 juin 20240,13200,16000,12900,14900,14902 850 600
10 juin 20240,15000,15000,12800,13600,13602 884 200
07 juin 20240,14100,15200,14100,14900,14902 423 600
06 juin 20240,17200,17700,15300,15500,15503 749 400
05 juin 20240,18000,18500,17200,17500,17502 453 300
04 juin 20240,18300,19300,17700,18700,18703 360 900
03 juin 20240,18100,19500,17300,17900,17904 634 200
31 mai 20240,21800,22000,18500,20100,20106 256 600
30 mai 20240,22500,25100,20600,21100,211010 338 900
29 mai 20240,21900,29900,20400,23600,236070 847 600
28 mai 20240,22100,26000,16000,18900,189013 677 300
24 mai 20240,20900,23000,20000,21000,21005 949 300
23 mai 20240,24900,25500,20500,21700,21709 775 300
22 mai 20240,37500,43900,23500,24000,240046 773 700
21 mai 20240,34500,35000,30100,31000,31005 596 900
20 mai 20240,32000,35000,31900,33500,3350294 600
17 mai 20240,31900,33000,30600,31200,3120184 300
16 mai 20240,26600,31100,26300,30000,3000491 000
15 mai 20240,28200,28200,26500,27700,277080 000
14 mai 20240,26000,28600,25000,26900,2690341 600
13 mai 20240,27000,28000,25200,26000,260085 200
10 mai 20240,26800,28000,25100,26000,260074 600
09 mai 20240,28600,28600,27000,27000,270070 500
08 mai 20240,27900,29400,27100,28600,286037 800
07 mai 20240,30100,31100,27200,28400,2840171 200
06 mai 20240,31800,32000,30000,30100,3010169 000
03 mai 20240,27800,31800,27500,31800,3180167 900
02 mai 20240,27000,30000,27000,29300,2930259 100
01 mai 20240,25000,27000,24400,26000,2600242 000
30 avr. 20240,25800,26000,23700,24800,2480307 400
29 avr. 20240,31500,33000,22000,23700,2370735 100
26 avr. 20240,36100,37000,31500,31600,3160269 700
25 avr. 20240,36400,37000,32000,35000,350064 000
24 avr. 20240,35000,36500,33000,35000,3500130 500
23 avr. 20240,35000,37000,33100,36000,3600126 100
22 avr. 20240,36900,39900,33100,34000,3400313 000
19 avr. 20240,36000,40000,34100,34200,3420129 400
18 avr. 20240,38500,45000,37000,37100,3710211 100
17 avr. 20240,38500,38500,33300,38400,3840454 100
16 avr. 20240,37000,40000,33900,34600,3460365 000
15 avr. 20240,52000,52000,33000,37500,3750705 700
12 avr. 20240,53100,55000,50800,50800,5080146 600
11 avr. 20240,54500,55000,52000,54700,5470184 700
10 avr. 20240,66000,68900,51000,52000,52001 059 000
09 avr. 20240,71900,73300,64800,67600,6760129 600
08 avr. 20240,75200,81200,66000,69900,6990328 400
05 avr. 20240,80900,82000,75700,76300,763059 000
04 avr. 20240,86100,86100,74600,78500,7850240 300
03 avr. 20240,96201,02000,81000,82000,8200469 400
02 avr. 20241,07001,07000,95001,02001,020048 300
01 avr. 20241,05001,06000,98001,05001,050063 000
28 mars 20241,05001,07001,01001,04001,040050 000
27 mars 20240,93801,03000,90000,94000,940082 300
26 mars 20240,92000,95500,91000,93100,931088 000
25 mars 20241,09001,13000,90000,96000,9600478 400
22 mars 20241,10001,15001,05001,08001,0800102 400
21 mars 20241,12001,34001,10001,12001,1200392 700
20 mars 20241,02001,18001,02001,14001,140084 200
19 mars 20241,03001,11000,97401,04501,0450111 400
18 mars 20240,96001,07000,90101,04001,0400210 000
15 mars 20241,00001,07000,93300,95000,9500124 200
14 mars 20240,95001,00000,92000,99500,995071 800
13 mars 20241,02001,06000,91000,96900,9690292 600
12 mars 20241,14001,18001,06001,06001,0600128 000
11 mars 20241,26001,27001,10001,16001,1600374 600
08 mars 20241,35001,37001,23001,25001,2500458 600
07 mars 20241,43001,49001,31001,39001,39003 986 600
06 mars 20241,34001,37901,29001,32001,320026 800
05 mars 20241,36001,40001,29001,35001,350041 300
04 mars 20241,36001,39001,26001,35001,350089 900
01 mars 20241,34501,36001,28001,33001,33009 600
29 févr. 20241,35601,36001,31001,35001,350015 200
28 févr. 20241,30001,36001,27001,33001,330037 000
27 févr. 20241,29001,33001,27001,33001,330027 000
26 févr. 20241,29001,29001,25001,29001,290020 300
23 févr. 20241,29001,30001,24001,26001,260031 800
22 févr. 20241,28501,28501,24001,26501,265018 500
21 févr. 20241,32001,32001,24001,25001,250065 100
20 févr. 20241,30001,33001,23001,29001,290034 600
16 févr. 20241,30001,33001,25001,29001,290029 600
15 févr. 20241,34001,34001,28001,31001,310031 100
14 févr. 20241,25501,34001,25001,34001,34009 700
13 févr. 20241,30001,34001,22001,29001,290087 800
12 févr. 20241,33001,36001,30001,30001,300028 300
09 févr. 20241,32001,35001,28001,34001,340028 800
08 févr. 20241,36001,36001,28001,28001,280036 400
07 févr. 20241,34301,34401,31001,31201,31209 900
06 févr. 20241,34001,37001,32001,34001,340041 700
*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...