Marchés français ouverture 8 h 31 min

Revelation Biosciences, Inc. (REVB)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
2,3700+0,0200 (+0,85 %)
À la clôture : 04:00PM EDT
2,3000 -0,07 (-2,95 %)
Échanges après Bourse : 05:16PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242,38002,42992,30002,37002,370024 421
02 mai 20242,23002,49002,16102,35002,350064 100
01 mai 20242,08002,22502,08002,15002,150027 500
30 avr. 20242,10802,20002,10202,10702,10709 800
29 avr. 20242,20002,24902,10002,12002,120012 700
26 avr. 20242,13002,31002,12002,18002,180045 600
25 avr. 20242,09002,16002,03002,14002,14009 500
24 avr. 20242,14002,15002,04002,09002,090040 500
23 avr. 20242,03002,19002,03002,07002,070031 500
22 avr. 20242,19002,31002,02202,05002,050022 500
19 avr. 20242,30002,33002,03002,24002,240042 700
18 avr. 20242,20002,38002,12502,24002,240096 800
17 avr. 20241,89502,17001,88002,15002,1500126 800
16 avr. 20241,88001,99001,80501,91001,910038 200
15 avr. 20242,14002,23001,78001,82501,825094 000
12 avr. 20242,32002,32002,05002,08002,080056 400
11 avr. 20242,36002,52002,31002,32002,320024 500
10 avr. 20242,45002,49002,28002,31002,310051 000
09 avr. 20242,62002,64502,42002,43002,430042 400
08 avr. 20242,70002,79002,59002,60002,600026 200
05 avr. 20242,76002,84002,58002,67002,670032 100
04 avr. 20242,60002,83502,60002,72002,720045 900
03 avr. 20242,55002,66002,53002,60002,600034 800
02 avr. 20242,71002,71002,53002,59002,590071 800
01 avr. 20242,71002,77002,59502,66002,660033 900
28 mars 20242,47002,96002,40002,74002,7400317 900
27 mars 20242,60002,62002,36002,43002,430093 800
26 mars 20242,44002,63002,40002,60002,6000106 300
25 mars 20242,39002,40002,33502,39002,390028 300
22 mars 20242,40002,45002,35002,37002,370027 600
21 mars 20242,47002,50002,40002,45002,450054 700
20 mars 20242,32002,45002,25002,43002,430052 200
19 mars 20242,37002,37002,22002,28002,280076 300
18 mars 20242,50002,50002,33002,39002,390065 600
15 mars 20242,44002,52802,38002,41002,410073 000
14 mars 20242,70002,73502,28102,36002,3600222 200
13 mars 20242,97002,98002,56002,60002,6000329 900
12 mars 20243,36003,36002,87003,12003,1200440 300
11 mars 20243,65003,65003,35003,36003,3600256 200
08 mars 20243,48003,61003,30003,40003,4000141 400
07 mars 20243,06003,52003,04003,40003,4000391 800
06 mars 20243,34003,34002,97003,00003,0000145 900
05 mars 20243,27003,43003,16003,19003,1900188 300
04 mars 20243,67003,67003,21003,41003,4100224 300
01 mars 20243,61003,74003,37003,64003,6400281 500
29 févr. 20244,01004,08303,60003,65003,6500503 400
28 févr. 20243,46004,34003,40004,12004,1200875 900
27 févr. 20243,16003,48003,03003,43003,4300340 800
26 févr. 20242,78003,22002,75003,16003,1600372 000
23 févr. 20242,90003,04002,77002,80002,8000213 100
22 févr. 20243,16003,18802,83002,89002,8900461 100
21 févr. 20242,91003,35002,85003,15003,15001 624 500
20 févr. 20242,75003,00002,70702,83002,8300156 000
16 févr. 20243,03003,03002,68002,77002,7700118 100
15 févr. 20243,01003,08702,77003,02003,0200145 200
14 févr. 20242,94003,16902,94003,00003,0000220 900
13 févr. 20242,80003,23002,79003,00003,00001 036 700
12 févr. 20242,83002,87002,57002,76002,7600254 400
09 févr. 20242,80003,05002,62202,78002,7800901 700
08 févr. 20242,61002,90002,51002,78002,7800397 800
07 févr. 20242,62002,66002,40002,58002,5800626 400
06 févr. 20243,22003,29002,43002,60002,6000718 400
05 févr. 20243,10003,34002,77503,20003,2000701 200
02 févr. 20243,12003,24002,85003,04503,0450616 800
01 févr. 20243,54003,64003,03003,18003,18002 552 700
31 janv. 20249,120011,90007,60408,80008,80002 024 900
30 janv. 202411,630011,97707,54007,95007,9500437 800
29 janv. 202417,640025,260012,300012,990012,99005 398 000
26 janv. 202410,000010,00008,25009,86609,866069 700
25 janv. 202412,200013,00008,810010,400010,400073 700
25 janv. 20241:30 Fractionnement d'actions
24 janv. 202410,200014,94009,750011,820011,8200111 027
23 janv. 202412,630013,62008,31009,90009,900082 763
22 janv. 202412,840014,370012,330012,600012,60001 673
19 janv. 202412,900013,140012,420012,420012,4200173
18 janv. 202412,900013,200012,330012,900012,9000547
17 janv. 202412,600014,100012,330013,080013,08002 883
16 janv. 202414,100014,100012,300012,480012,48003 233
12 janv. 202413,800014,670013,770014,220014,22001 003
11 janv. 202413,800014,190013,800014,100014,10001 247
10 janv. 202414,430014,700013,800014,100014,1000773
09 janv. 202415,000015,000014,100014,100014,10002 930
08 janv. 202414,700014,700014,340014,700014,70001 270
05 janv. 202414,730015,300014,700014,700014,7000737
04 janv. 202414,700015,300014,640015,270015,2700593
03 janv. 202415,090016,440014,430014,550014,55008 757
02 janv. 202415,000015,990014,970015,300015,30001 373
29 déc. 202315,000015,300014,700015,030015,03003 320
28 déc. 202315,600016,140015,000015,900015,90002 470
27 déc. 202315,480015,900014,580014,760014,76004 063
26 déc. 202315,540015,690014,400015,450015,45002 383
22 déc. 202316,500017,970014,130016,020016,02004 517
21 déc. 202317,700017,700017,100017,100017,1000410
20 déc. 202317,400017,400016,530016,800016,8000887
19 déc. 202316,800017,130016,500016,800016,80001 980
18 déc. 202316,470016,500015,900016,440016,4400463
15 déc. 202315,930017,250015,930016,530016,5300263
14 déc. 202315,930017,220015,930016,680016,68001 853
13 déc. 202315,930016,650014,670016,200016,20002 993
12 déc. 202317,100017,250016,200016,200016,20001 930
*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...