Marchés français ouverture 41 min

Modular Medical, Inc. (MODD)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,7100-0,0600 (-3,39 %)
À la clôture : 04:00PM EDT
1,9400 +0,23 (+13,45 %)
Échanges après Bourse : 05:54PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 20241,80001,80001,68001,71001,710088 800
17 mai 20241,73001,81001,73001,77001,77006 600
16 mai 20241,84001,84001,75001,75001,750016 100
15 mai 20241,84001,85001,75001,78001,780021 300
14 mai 20241,84001,85001,72001,78001,780077 200
13 mai 20241,71001,85001,71001,84001,840030 500
10 mai 20241,70501,84001,65001,72001,720062 100
09 mai 20241,68001,73001,60001,69001,690045 700
08 mai 20241,69001,78001,69001,71001,710015 900
07 mai 20241,74001,76001,70001,70001,700025 900
06 mai 20241,62001,83001,61001,74001,740056 700
03 mai 20241,62001,64001,60601,61001,610031 900
02 mai 20241,60501,62301,53001,60101,601032 600
01 mai 20241,54001,58001,50001,55001,550022 400
30 avr. 20241,63001,63001,55001,56501,565037 200
29 avr. 20241,61001,65001,53001,62001,620071 000
26 avr. 20241,50001,58001,50001,58001,580010 100
25 avr. 20241,57001,57001,50001,50001,500051 700
24 avr. 20241,75001,75001,55001,58001,580036 200
23 avr. 20241,57001,61001,56001,57001,570075 100
22 avr. 20241,62001,63001,60001,60001,600024 400
19 avr. 20241,72501,74001,62001,63001,630021 900
18 avr. 20241,70001,74001,66001,70001,700039 400
17 avr. 20241,55001,70001,55001,70001,700074 600
16 avr. 20241,56001,57001,52001,55001,550085 700
15 avr. 20241,55001,57001,51001,57001,570097 000
12 avr. 20241,57001,57001,51001,57001,5700126 400
11 avr. 20241,59001,59001,50001,55001,5500198 200
10 avr. 20241,51001,59001,51001,55001,5500212 100
09 avr. 20241,61001,61001,46001,55001,5500202 200
08 avr. 20241,58001,67001,49001,52001,5200247 800
05 avr. 20241,68001,83901,55001,59001,5900223 200
04 avr. 20241,90001,90001,61001,66001,6600198 300
03 avr. 20241,72001,93901,70001,82001,8200103 200
02 avr. 20241,77001,80001,69001,73001,7300122 300
01 avr. 20241,86001,92001,79001,81001,810036 300
28 mars 20241,94001,99001,84201,85001,8500145 100
27 mars 20241,93001,98501,88501,95001,9500105 700
26 mars 20242,00002,05001,86001,94001,9400120 100
25 mars 20241,95002,02001,85001,98001,9800105 700
22 mars 20241,88001,95001,82001,95001,950073 300
21 mars 20241,95001,97001,86001,90001,900063 000
20 mars 20241,94002,09001,93001,95001,950071 400
19 mars 20242,03002,06001,94001,99001,9900171 400
18 mars 20241,98002,06001,88502,06002,0600312 200
15 mars 20241,76001,84001,62001,83001,8300169 300
14 mars 20241,91001,96001,65001,81001,8100231 100
13 mars 20241,85002,13001,76001,96001,9600311 600
12 mars 20241,73001,78001,69001,73001,730071 300
11 mars 20241,83001,88701,62001,73001,7300116 100
08 mars 20241,89001,95001,81001,86001,8600111 600
07 mars 20241,94001,94001,85001,89001,890075 800
06 mars 20241,98002,01001,90001,95001,9500210 200
05 mars 20241,91002,02001,86001,97001,970092 100
04 mars 20241,88002,00001,80001,92001,9200121 900
01 mars 20241,95002,03001,85001,95001,9500469 200
29 févr. 20241,80002,00001,73001,98001,9800575 300
28 févr. 20241,58001,87001,55001,75001,7500763 200
27 févr. 20241,73001,80001,61001,66001,6600286 300
26 févr. 20241,75001,79001,70301,72001,720060 300
23 févr. 20241,78001,90001,70001,78001,7800329 100
22 févr. 20241,85001,85001,69001,75001,7500224 200
21 févr. 20241,76001,85001,76001,77001,7700304 600
20 févr. 20241,88001,90001,66001,75001,7500457 800
16 févr. 20241,35001,90001,35001,75001,75002 366 500
15 févr. 20241,15001,31001,11001,25501,2550266 800
14 févr. 20241,43001,43001,08001,14001,1400386 200
13 févr. 20241,35001,49601,27001,27001,270084 200
12 févr. 20241,45001,60901,37001,40001,400043 800
09 févr. 20241,48001,62001,42001,54001,5400235 100
08 févr. 20241,49001,53701,43001,48001,480058 900
07 févr. 20241,58001,61001,50001,53001,530058 200
06 févr. 20241,60001,64001,55001,58001,580040 700
05 févr. 20241,72001,72001,60001,62001,620038 100
02 févr. 20241,72001,75001,68001,72001,720030 900
01 févr. 20241,75001,77001,63101,77001,770035 900
31 janv. 20241,73001,82001,61001,69001,690084 200
30 janv. 20241,78001,86001,75001,79001,790079 100
29 janv. 20241,92001,92001,76501,81001,8100102 700
26 janv. 20241,91001,92001,79001,91001,9100161 600
25 janv. 20241,96001,96101,72001,83001,8300124 000
24 janv. 20241,90001,99001,80001,92001,9200178 000
23 janv. 20241,77002,01001,74001,93001,9300400 200
22 janv. 20241,79001,85001,73001,83001,830081 200
19 janv. 20241,84001,93001,72001,79001,7900640 900
18 janv. 20241,81001,81001,65401,69001,690087 500
17 janv. 20241,81001,87001,63001,80001,800082 200
16 janv. 20241,87001,87001,55001,69001,6900112 500
12 janv. 20241,83001,84001,55001,66001,6600206 500
11 janv. 20241,88001,88001,72001,81001,810090 700
10 janv. 20241,94001,94001,81001,88001,880048 400
09 janv. 20242,03002,04001,74001,88001,8800103 800
08 janv. 20241,90002,15001,79002,14002,1400106 900
05 janv. 20241,94001,94001,78001,79001,790080 700
04 janv. 20242,04002,04001,84001,87501,875069 300
03 janv. 20242,16002,16001,78001,99001,9900142 200
02 janv. 20241,87002,22001,82002,17002,170095 300
29 déc. 20231,74001,86001,68001,82001,820093 800
28 déc. 20231,92001,97001,72001,78001,7800282 000
27 déc. 20231,81002,02001,77001,94001,9400293 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...