La bourse est fermée

Sunshine Biopharma, Inc. (SBFM)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,3200-0,0250 (-7,25 %)
À la clôture : 04:00PM EDT
0,3130 -0,01 (-2,19 %)
Échanges après Bourse : 07:59PM EDT
Durée:
23 juin 2023 - 23 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 20240,34000,35300,31100,32000,32001 039 000
20 juin 20240,34900,36800,32300,34500,34501 782 600
18 juin 20240,29400,41000,28500,39100,39108 604 000
17 juin 20240,33000,33000,28200,30300,30301 753 300
14 juin 20240,35700,37500,31200,33000,33003 708 400
13 juin 20240,28400,41000,28200,39300,393023 458 300
12 juin 20240,33400,33400,28100,28500,28503 798 700
11 juin 20240,36500,37000,33100,33800,33802 370 900
10 juin 20240,39000,43500,35000,37800,37805 205 500
07 juin 20240,53000,57000,50000,55800,55804 540 500
06 juin 20240,52900,55000,51100,53000,53001 797 300
05 juin 20240,52500,53000,48200,51300,51302 064 000
04 juin 20240,59100,60400,50000,52500,52502 741 200
03 juin 20240,63100,64000,58000,58900,58901 173 500
31 mai 20240,66500,67000,59000,62700,6270954 100
30 mai 20240,62600,70000,62000,65600,65602 335 100
29 mai 20240,68000,69000,62600,63400,63402 096 700
28 mai 20240,75900,75900,68500,69500,69501 959 300
24 mai 20240,74500,76000,73000,75500,7550883 900
23 mai 20240,79800,79800,73400,74200,74202 177 600
22 mai 20240,81500,84000,75900,80200,80202 584 400
21 mai 20240,91000,93900,79000,80600,80605 870 700
20 mai 20240,99301,05000,93000,98000,98004 038 700
17 mai 20240,92001,00000,88000,93000,93004 037 200
16 mai 20240,90000,91500,83000,89000,89002 794 700
15 mai 20240,89300,97700,87000,89200,89202 599 000
14 mai 20240,90701,16000,84000,90000,900011 325 200
13 mai 20240,90300,92000,86000,87100,87101 646 600
10 mai 20240,90000,94500,85300,89300,89301 689 100
09 mai 20240,93000,94600,91000,91300,91301 955 000
08 mai 20240,99401,08000,93000,99000,99003 261 700
07 mai 20240,94201,07000,87801,02001,02006 552 100
06 mai 20240,91100,99300,88100,99000,990015 306 000
03 mai 20240,92300,92300,81000,84000,84004 994 400
02 mai 20240,86600,87600,80000,83800,83802 975 600
01 mai 20240,87500,93400,85000,86000,86002 405 600
30 avr. 20240,84001,03000,82000,87500,87507 435 400
29 avr. 20240,94000,94000,82400,85800,85805 134 500
26 avr. 20240,77201,19000,75300,95000,950032 381 500
25 avr. 20240,88200,89000,75000,80700,807014 381 100
24 avr. 20241,19001,19000,92000,93000,930010 716 700
23 avr. 20241,28001,28001,15001,21001,21006 496 900
22 avr. 20241,67001,68001,42001,44001,44006 082 800
19 avr. 20242,34002,45001,73001,76501,765011 322 300
18 avr. 20243,55003,68003,10003,32003,32002 907 400
17 avr. 20243,57004,57003,20003,80003,80004 711 000
17 avr. 20241:100 Fractionnement d'actions
16 avr. 20246,50008,30004,90006,80006,8000409 343
15 avr. 20247,60007,80006,10006,10006,1000157 105
12 avr. 20248,50008,50007,00008,00008,0000165 341
11 avr. 202410,000010,00008,10008,70008,700061 962
10 avr. 20249,600010,00009,00009,80009,800054 010
09 avr. 202410,000010,00009,20009,60009,600052 993
08 avr. 202410,500010,70009,40009,70009,700081 079
05 avr. 202410,000012,40009,700010,200010,2000260 826
04 avr. 202410,900012,30009,00009,20009,2000181 141
03 avr. 20247,500011,70007,500010,900010,9000391 175
02 avr. 20249,50009,90007,80008,20008,2000274 993
01 avr. 202411,100013,300010,000010,700010,70002 941 484
28 mars 20245,70006,30005,70006,10006,1000278 705
27 mars 20245,60005,80005,50005,70005,700019 721
26 mars 20245,90005,90005,50005,70005,700025 512
25 mars 20246,20006,20005,60005,80005,800024 032
22 mars 20246,00006,20005,80005,90005,900029 676
21 mars 20245,70006,40005,60006,00006,000055 491
20 mars 20245,70006,00005,50005,60005,600073 909
19 mars 20245,30005,80005,00005,50005,500037 812
18 mars 20246,00006,00005,30005,40005,400046 726
15 mars 20245,00006,00005,00006,00006,000074 249
14 mars 20245,30005,30004,60005,00005,000046 713
13 mars 20245,20005,40004,80005,10005,100069 266
12 mars 20246,20006,30005,20005,30005,300055 615
11 mars 20246,00006,50005,70005,80005,800086 506
08 mars 20246,20006,80005,80005,80005,8000100 756
07 mars 20246,70006,70005,80006,10006,1000126 980
06 mars 20248,00008,00005,80006,60006,6000412 982
05 mars 20247,400014,30007,40008,40008,40006 669 558
04 mars 20244,70004,90004,40004,50004,5000297 947
01 mars 20245,70006,20005,40005,50005,5000132 421
29 févr. 20245,60005,70005,40005,50005,500017 884
28 févr. 20245,80005,80005,50005,60005,600035 761
27 févr. 20245,60005,80005,50005,70005,700038 046
26 févr. 20245,60005,70005,30005,70005,700051 749
23 févr. 20246,10006,10005,10005,30005,300069 594
22 févr. 20246,10006,10006,00006,00006,000091 925
21 févr. 20246,20006,30006,10006,10006,100043 336
20 févr. 20246,10006,40006,10006,10006,100064 194
16 févr. 20246,60007,00006,00006,10006,100074 779
15 févr. 20246,00006,50006,00006,40006,4000101 563
14 févr. 20246,90006,90006,00006,00006,0000183 647
13 févr. 20246,60007,00006,20006,90006,9000371 947
12 févr. 202420,200022,400018,100019,000019,00005 956
09 févr. 202424,400024,400021,000021,500021,50004 001
08 févr. 202425,000025,000023,000023,000023,00001 246
07 févr. 202425,500025,800022,500024,000024,00002 309
06 févr. 202425,500026,200024,000025,500025,50001 166
05 févr. 202426,200026,200023,000023,000023,00001 116
02 févr. 202424,800025,500020,600024,200024,200034 573
01 févr. 202425,500027,000024,000025,100025,10001 499
31 janv. 202423,900028,600023,900025,600025,60001 985
*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...