La bourse ferme dans 6 h 28 min

OPKO Health, Inc. (OPK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,2700+0,0500 (+4,10 %)
À la clôture : 04:00PM EDT
1,2700 0,00 (0,00 %)
Échanges après Bourse : 07:49PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 20241,25001,28001,22001,27001,27005 331 900
30 avr. 20241,23001,27001,21001,22001,22003 102 800
29 avr. 20241,26001,31001,24001,24001,24004 186 000
26 avr. 20241,22001,26001,22001,26001,26001 947 700
25 avr. 20241,20001,23001,19001,22001,22004 751 400
24 avr. 20241,26001,27001,21001,23001,23006 063 800
23 avr. 20241,23001,26001,23001,25001,25002 387 300
22 avr. 20241,24001,28001,22001,23001,23003 626 900
19 avr. 20241,20001,24001,20001,23001,23002 663 400
18 avr. 20241,25001,26001,20001,23001,23004 096 900
17 avr. 20241,22001,26001,21001,25001,25004 733 300
16 avr. 20241,25001,25001,20001,21001,21004 061 900
15 avr. 20241,24001,27001,21001,23001,23003 731 500
12 avr. 20241,26001,27001,21001,23001,23004 736 800
11 avr. 20241,27001,29001,21001,29001,29003 358 600
10 avr. 20241,34001,34001,21001,27001,270012 158 400
09 avr. 20241,40001,43001,36001,38001,380014 155 800
08 avr. 20241,37001,43001,36001,40001,40008 682 200
05 avr. 20241,36001,37001,33001,35001,35004 259 100
04 avr. 20241,35001,40001,35001,36001,36006 175 200
03 avr. 20241,33001,40001,32001,35001,350011 598 600
02 avr. 20241,26001,37001,23001,35001,350010 991 400
01 avr. 20241,20001,36001,19001,31001,310014 490 500
28 mars 20241,13001,25001,12001,20001,200028 900 600
27 mars 20241,00001,11001,00001,07001,070011 816 700
26 mars 20241,00001,01000,99001,01001,01003 616 400
25 mars 20240,96001,01000,92001,01001,010029 847 800
22 mars 20240,98000,99000,92000,96000,960025 540 900
21 mars 20240,89001,01000,89000,93000,930021 709 700
20 mars 20240,88000,92000,87000,89000,890017 251 000
19 mars 20240,87000,88000,86000,87000,87009 353 000
18 mars 20240,90000,91000,86000,87000,870010 704 700
15 mars 20240,90000,92000,89000,89000,89009 805 900
14 mars 20240,93000,93000,88000,89000,890010 628 100
13 mars 20240,94000,94000,91000,92000,92009 752 700
12 mars 20240,93000,94000,92000,93000,93006 028 700
11 mars 20240,96000,97000,94000,94000,94007 665 700
08 mars 20240,96001,00000,93000,96000,96008 901 300
07 mars 20240,96000,98000,94000,95000,95006 690 400
06 mars 20240,97000,97000,93000,94000,940012 624 900
05 mars 20240,99001,01000,92000,93000,930015 563 200
04 mars 20240,98001,01000,98001,00001,00003 206 800
01 mars 20241,00001,01000,99000,99000,99008 745 600
29 févr. 20241,00001,02000,98001,00001,00005 050 100
28 févr. 20241,00001,01000,95000,99000,990012 950 500
27 févr. 20241,01001,07000,99001,05001,050010 370 100
26 févr. 20240,96001,01000,96001,00001,00007 285 100
23 févr. 20241,00001,00000,94000,95000,95006 491 800
22 févr. 20241,02001,04000,96000,97000,97008 706 400
21 févr. 20241,03001,03000,94001,01001,010026 673 600
20 févr. 20241,02001,05001,02001,03001,03002 723 200
16 févr. 20241,02001,04001,01001,01001,01001 969 200
15 févr. 20241,05001,07001,00001,02001,02003 028 200
14 févr. 20241,01001,03001,00001,03001,03001 937 900
13 févr. 20241,03001,04001,00001,00001,00002 499 400
12 févr. 20241,04001,05001,03001,04001,04002 938 900
09 févr. 20241,02001,07001,01001,05001,05003 556 000
08 févr. 20240,99001,04000,99001,02001,02004 085 500
07 févr. 20240,99001,02000,92001,00001,000016 243 600
06 févr. 20240,98001,01000,97000,98000,98008 688 000
05 févr. 20241,00001,01000,97000,97000,97008 355 300
02 févr. 20241,00001,01000,97001,00001,000015 005 500
01 févr. 20241,04001,05000,99001,01001,01007 121 200
31 janv. 20241,01001,06001,01001,02001,02004 736 800
30 janv. 20241,05001,05000,99001,01001,01003 427 800
29 janv. 20240,99001,05000,97001,02001,020010 715 100
26 janv. 20241,00001,00000,98000,98000,980011 059 600
25 janv. 20241,01001,01000,97000,99000,990014 138 500
24 janv. 20241,03001,06000,99001,00001,00005 726 000
23 janv. 20241,01001,02000,98001,00001,00006 558 200
22 janv. 20241,00001,02000,97001,01001,01006 691 700
19 janv. 20241,00001,01000,95001,00001,00005 856 800
18 janv. 20241,02001,05000,95000,98000,98008 373 100
17 janv. 20240,95001,01000,94000,99000,99009 797 000
16 janv. 20240,98000,99000,93000,94000,94008 197 800
12 janv. 20240,96001,01000,95000,98000,980013 514 600
11 janv. 20241,02001,03000,93000,95000,950030 038 800
10 janv. 20241,06001,09000,97001,01001,010024 915 700
09 janv. 20241,00001,11000,99001,04001,040020 161 100
08 janv. 20240,93001,03000,91001,00001,000078 236 100
05 janv. 20240,92000,95000,85000,89000,8900160 658 000
04 janv. 20241,22001,22000,87000,91000,910089 852 600
03 janv. 20241,55001,56001,49001,50001,50003 383 200
02 janv. 20241,51001,57001,50001,57001,57002 092 900
29 déc. 20231,57001,59001,49001,51001,51002 752 700
28 déc. 20231,57001,60001,54001,58001,58001 930 700
27 déc. 20231,63001,66001,56001,58001,58003 495 000
26 déc. 20231,61001,63001,58001,62001,62001 568 600
22 déc. 20231,60001,64001,57001,60001,60001 834 500
21 déc. 20231,57001,60001,55001,60001,60001 824 600
20 déc. 20231,60001,66001,55001,56001,56001 781 800
19 déc. 20231,55001,62001,54001,62001,62002 074 000
18 déc. 20231,55001,55001,50001,54001,54001 777 300
15 déc. 20231,63001,65001,53001,55001,55004 428 400
14 déc. 20231,54001,66001,54001,62001,62002 904 800
13 déc. 20231,46001,56001,43001,54001,54001 983 100
12 déc. 20231,53001,53001,45001,46001,46001 599 700
11 déc. 20231,60001,61001,52001,53001,53002 041 600
08 déc. 20231,60001,63001,56001,63001,63001 105 700
07 déc. 20231,61001,63001,58001,60001,60001 405 000
*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...