La bourse est fermée

Scilex Holding Company (SCLX)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,8978-0,0022 (-0,24 %)
À la clôture : 04:00PM EDT
0,8900 -0,01 (-0,87 %)
Échanges après Bourse : 04:19PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 20240,90000,96360,80020,89780,89782 095 976
18 avr. 20241,16001,18000,85400,90000,90002 840 600
17 avr. 20241,18001,22001,16001,17001,1700733 000
16 avr. 20241,26001,26001,14001,16001,1600978 700
15 avr. 20241,34001,37001,23001,28001,28001 023 000
12 avr. 20241,28001,33501,28001,33001,3300714 700
11 avr. 20241,36001,37001,28501,30001,3000568 700
10 avr. 20241,31001,40001,28001,34001,34001 222 400
09 avr. 20241,40001,51001,35001,36001,3600895 500
08 avr. 20241,56001,56001,35001,39001,39001 302 400
05 avr. 20241,53001,56501,48001,53001,5300520 600
04 avr. 20241,53001,59001,52001,53001,5300647 600
03 avr. 20241,55001,58001,45501,54001,5400765 200
02 avr. 20241,56001,60001,51001,55001,5500785 700
01 avr. 20241,57001,65001,54501,57001,57001 111 200
28 mars 20241,60001,70001,58001,59001,5900654 700
27 mars 20241,50001,66001,48001,61001,6100774 100
26 mars 20241,47001,56501,45001,51001,5100796 100
25 mars 20241,43001,49001,41001,46001,4600611 400
22 mars 20241,40001,50001,36001,44001,44001 113 100
21 mars 20241,38001,40001,34001,40001,4000682 300
20 mars 20241,35001,40001,32001,36001,3600831 300
19 mars 20241,36001,42001,34001,35001,3500744 600
18 mars 20241,36001,40501,30001,37001,37001 013 800
15 mars 20241,40001,44101,37001,37001,37001 423 900
14 mars 20241,32001,41001,26001,39001,39001 153 200
13 mars 20241,31001,35001,31001,33001,3300603 700
12 mars 20241,40001,40001,23001,32001,32001 285 200
11 mars 20241,43001,44001,35501,40001,4000848 100
08 mars 20241,38001,45001,38001,42001,42001 062 800
07 mars 20241,37001,42001,36001,39001,3900586 900
06 mars 20241,32001,48001,31101,36001,36002 010 300
05 mars 20241,31001,33001,26001,31001,31001 226 000
04 mars 20241,38001,41001,30001,34001,34001 445 500
01 mars 20241,53001,54001,29001,33501,33509 255 300
29 févr. 20242,42002,63002,15002,27002,27001 215 400
28 févr. 20242,39002,45502,28502,42002,4200848 200
27 févr. 20242,10002,42002,10002,31002,31001 240 600
26 févr. 20241,76002,11001,75002,07002,07001 240 000
23 févr. 20241,74001,77501,66001,75001,7500442 800
22 févr. 20241,75001,81501,69001,74001,7400396 400
21 févr. 20241,82001,84001,70001,77001,7700456 100
20 févr. 20241,88001,97001,75001,81001,8100698 700
16 févr. 20241,63001,90001,63001,87001,87001 159 100
15 févr. 20241,59001,69001,55001,68001,6800634 300
14 févr. 20241,60001,61001,54001,54001,5400339 500
13 févr. 20241,58001,67001,52001,57001,5700903 600
12 févr. 20241,62001,69001,60501,65001,6500385 700
09 févr. 20241,62001,69001,61001,64001,6400413 200
08 févr. 20241,62001,65501,57001,63001,6300364 600
07 févr. 20241,71001,72001,55001,61001,6100747 500
06 févr. 20241,64001,75001,62501,69001,6900555 100
05 févr. 20241,56001,65001,52001,65001,6500414 000
02 févr. 20241,60001,61001,48001,60001,6000592 800
01 févr. 20241,65001,70001,57001,61001,6100577 900
31 janv. 20241,66001,72001,61001,64001,6400475 400
30 janv. 20241,72001,78001,62201,67001,6700720 700
29 janv. 20241,68001,83001,68001,71001,7100562 300
26 janv. 20241,60001,72001,57001,69001,6900750 900
25 janv. 20241,54001,59001,50001,56001,5600349 600
24 janv. 20241,65001,68001,53001,54001,5400638 900
23 janv. 20241,62001,72001,56501,63001,6300428 600
22 janv. 20241,50001,57001,45001,55001,5500514 200
19 janv. 20241,51001,53001,47001,49001,4900608 700
18 janv. 20241,70001,71001,51001,53001,5300908 200
17 janv. 20241,73001,86001,65001,71001,7100862 200
16 janv. 20241,75001,82001,68001,79001,7900459 600
12 janv. 20241,89001,93001,66001,80001,8000575 600
11 janv. 20241,97001,98001,82001,92001,9200774 900
10 janv. 20242,17002,22001,96001,98001,9800979 100
09 janv. 20242,08002,21502,07002,16002,1600632 800
08 janv. 20242,11802,24001,86002,14002,14001 077 200
05 janv. 20242,05002,05501,93502,04002,0400564 300
04 janv. 20241,98002,11001,80002,07002,0700898 200
03 janv. 20242,01002,04001,76001,98001,98001 194 600
02 janv. 20242,04002,19001,91002,04002,04001 350 500
29 déc. 20231,86002,08001,81002,04002,04001 125 000
28 déc. 20231,69001,87001,69001,84001,84001 063 400
27 déc. 20231,65001,75001,60001,69001,69001 065 800
26 déc. 20231,38001,66001,26001,62001,62001 162 900
22 déc. 20231,34001,48001,32001,40001,4000914 200
21 déc. 20231,30001,37001,30001,33001,3300645 200
20 déc. 20231,45001,48001,30001,30001,3000795 100
19 déc. 20231,28001,43001,28001,40001,4000711 100
18 déc. 20231,36001,39501,25001,26001,2600424 900
15 déc. 20231,36001,41001,30001,39001,39001 286 300
14 déc. 20231,18001,33001,17001,28001,28001 143 900
13 déc. 20231,00001,16001,00001,15001,1500906 100
12 déc. 20231,04001,04000,98000,99000,9900585 300
11 déc. 20231,12001,12001,03001,03001,0300574 100
08 déc. 20231,08001,16001,02001,10001,1000892 900
07 déc. 20231,15001,18001,07001,09001,0900831 500
06 déc. 20231,19001,21001,09001,14001,14001 212 100
05 déc. 20231,28001,29001,16001,18001,1800756 800
04 déc. 20231,38001,45501,28001,30001,30001 256 100
01 déc. 20231,28001,37001,25001,35001,3500867 000
30 nov. 20231,37001,40001,25001,25001,2500755 100
29 nov. 20231,34001,45001,34001,40001,4000478 700
28 nov. 20231,41001,49001,29001,35001,35001 093 300
27 nov. 20231,26001,49901,21001,44001,44002 037 400
*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...