La bourse ferme dans 7 h 1 min

Notable Labs, Ltd. (NTBL)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,6188-0,0775 (-11,13 %)
À la clôture : 04:00PM EDT
0,6343 +0,02 (+2,50 %)
Échanges après Bourse : 06:48PM EDT
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 juin 20240,67600,71900,61900,61900,619063 300
24 juin 20240,70000,72900,66000,69600,696029 400
21 juin 20240,73000,73000,68300,69400,6940128 200
20 juin 20240,79500,80000,74700,75200,752087 300
18 juin 20240,77300,80000,76000,76000,760031 400
17 juin 20240,72000,78200,71000,77400,774093 600
14 juin 20240,89000,91900,65000,68000,6800186 900
13 juin 20240,92200,92500,87100,89000,890032 500
12 juin 20240,87000,94000,87000,87100,871047 000
11 juin 20240,87000,95500,85000,91300,913024 700
10 juin 20240,84100,91100,83100,85000,850029 900
07 juin 20240,90100,91000,85500,85500,855051 100
06 juin 20240,97000,97000,88100,90500,905042 900
05 juin 20240,88000,98900,88000,95000,950033 000
04 juin 20240,94900,98000,88000,89000,890099 200
03 juin 20240,99001,00000,93000,96500,9650104 400
31 mai 20241,07001,16001,00001,00001,0000185 600
30 mai 20240,90001,09000,90001,02001,0200137 100
29 mai 20240,84900,96000,82400,91300,9130160 500
28 mai 20240,77800,90000,77800,83100,831088 100
24 mai 20240,79900,83000,77000,80000,8000121 800
23 mai 20240,83000,83500,71500,81000,81001 663 800
22 mai 20240,95000,98500,92000,96000,960070 000
21 mai 20241,05001,05700,96000,97000,970051 800
20 mai 20241,01001,06001,01001,05001,050042 800
17 mai 20241,02001,15001,01001,02001,0200119 000
16 mai 20241,06001,11001,00001,04001,040077 800
15 mai 20241,09001,19001,06001,08001,080068 900
14 mai 20241,15001,19001,06001,10001,1000151 700
13 mai 20241,23001,24001,09001,19501,1950425 600
10 mai 20241,47001,77001,23001,25001,25002 405 000
09 mai 20241,16001,84001,15901,48001,480016 518 300
08 mai 20241,02001,25001,02001,19001,1900208 400
07 mai 20240,93001,07300,91501,07001,0700244 300
06 mai 20240,96400,96400,86500,94000,940042 900
03 mai 20240,94000,95900,92200,95000,950017 800
02 mai 20240,93500,95900,91200,95000,950045 000
01 mai 20240,96700,97900,86100,91400,9140102 700
30 avr. 20240,95000,97300,90300,92000,920044 700
29 avr. 20240,98000,99000,90000,97100,971041 400
26 avr. 20240,98001,07000,95000,96500,9650143 400
25 avr. 20241,00001,00000,92000,96000,960047 200
24 avr. 20241,01001,01000,98000,98100,981056 700
23 avr. 20240,91701,00000,91700,98000,980037 000
22 avr. 20240,98000,98600,92500,95000,950064 800
19 avr. 20240,95000,99000,94100,97500,975039 500
18 avr. 20240,94501,01000,92000,97000,970082 700
17 avr. 20240,99001,04000,93000,96000,960058 900
16 avr. 20241,16001,16000,83300,98500,9850214 500
15 avr. 20241,20001,32001,15001,18001,180094 300
12 avr. 20241,17001,26001,16001,16001,160027 500
11 avr. 20241,20001,25001,17001,21001,210061 500
10 avr. 20241,40001,40901,22001,22001,220086 800
09 avr. 20241,51001,53001,40001,41001,410026 700
08 avr. 20241,60001,69901,42001,49001,4900105 200
05 avr. 20241,66001,69801,57001,64001,640035 400
04 avr. 20241,72001,78001,62601,66001,660014 900
03 avr. 20241,65001,84001,64001,69101,691029 700
02 avr. 20241,64001,69001,58601,64001,640047 400
01 avr. 20241,79001,79001,64001,69001,690042 000
28 mars 20241,81001,88401,76001,77001,770041 200
27 mars 20241,74501,89001,74501,80001,800046 300
26 mars 20241,81001,81001,68501,74001,740065 400
25 mars 20241,92001,92001,64001,74001,740090 800
22 mars 20241,72001,94001,67001,91001,9100140 300
21 mars 20241,57001,77001,57001,71001,7100101 300
20 mars 20241,64001,65001,57001,60001,600049 800
19 mars 20241,65001,68501,60201,65001,650047 400
18 mars 20241,61001,69601,41001,69001,6900188 000
15 mars 20241,59001,71501,57001,57001,5700111 100
14 mars 20241,65001,65001,59001,59001,590086 700
13 mars 20241,57301,68001,57301,67001,670032 700
12 mars 20241,65001,66001,56001,60001,600068 300
11 mars 20241,43001,75001,43001,65001,6500400 300
08 mars 20241,39001,55001,39001,46001,460082 700
07 mars 20241,37001,44001,29001,40001,400042 900
06 mars 20241,31001,40001,30101,37001,370073 300
05 mars 20241,31001,40001,31001,33001,330040 300
04 mars 20241,36001,42001,34001,35001,350095 000
01 mars 20241,43001,49001,37001,42001,420096 000
29 févr. 20241,47001,58001,42001,48001,4800143 400
28 févr. 20241,38001,52001,34001,46001,4600145 500
27 févr. 20241,37001,49901,34001,42501,4250201 500
26 févr. 20241,23001,40001,23001,37001,3700126 700
23 févr. 20241,24001,30001,22001,23001,230042 700
22 févr. 20241,32001,49001,25201,27001,2700372 500
21 févr. 20241,20001,26001,16001,26001,260082 200
20 févr. 20241,15001,20001,15001,20001,200032 000
16 févr. 20241,16001,21001,14001,16001,160044 100
15 févr. 20241,20001,20001,15001,18001,180040 700
14 févr. 20241,19001,21501,12001,19001,190091 700
13 févr. 20241,24001,24001,16001,17001,1700103 400
12 févr. 20241,24001,24001,19001,21001,2100101 600
09 févr. 20241,20001,28001,20001,22001,220055 500
08 févr. 20241,21001,24001,21001,23001,230021 900
07 févr. 20241,21001,27001,18001,25001,250034 900
06 févr. 20241,20501,24801,19001,23001,230036 800
05 févr. 20241,29001,29001,17001,18001,180075 700
02 févr. 20241,23001,26001,19001,25001,250085 400
01 févr. 20241,23101,26001,16201,21001,210068 200
*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...