Mercado abrirá em 4 h 4 min

Castle Biosciences, Inc. (CSTL)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
23,54-0,25 (-1,07%)
No fechamento: 04:00PM EDT
23,54 0,00 (0,00%)
Pós-fechamento: 05:36PM EDT
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 202423,5624,0423,1623,5423,54267.400
07 de mai. de 202424,2824,5623,6823,8023,80328.500
06 de mai. de 202424,4325,1524,2124,4124,41437.300
03 de mai. de 202423,5025,9122,7724,3324,33839.800
02 de mai. de 202422,1423,1921,7422,8422,84323.000
01 de mai. de 202421,2522,5621,2422,0222,02250.500
30 de abr. de 202421,2321,4320,8121,0921,09330.900
29 de abr. de 202420,5021,6520,5021,5321,53207.200
26 de abr. de 202419,5420,7719,3320,3420,34112.200
25 de abr. de 202419,0719,7018,7619,5119,51187.900
24 de abr. de 202420,0520,1019,6919,8619,86113.400
23 de abr. de 202419,6120,6719,6120,0620,06198.500
22 de abr. de 202419,3319,8019,1419,6119,6195.000
19 de abr. de 202419,0419,3518,8719,3119,31129.600
18 de abr. de 202418,8419,3818,5019,2019,20139.700
17 de abr. de 202418,8819,3418,8018,8418,84109.500
16 de abr. de 202419,0019,2718,7418,9418,94138.600
15 de abr. de 202420,0420,0919,2019,2319,23102.700
12 de abr. de 202420,7120,8319,7820,0620,06148.200
11 de abr. de 202420,8120,9820,3820,7820,7886.800
10 de abr. de 202420,6120,8320,2520,4320,43112.100
09 de abr. de 202420,8321,5820,8321,5421,54123.100
08 de abr. de 202420,9821,2020,2720,8620,86111.200
05 de abr. de 202421,0621,2320,6920,8220,82154.400
04 de abr. de 202421,7721,8721,0621,2421,24155.600
03 de abr. de 202421,9022,1621,2521,5321,53176.900
02 de abr. de 202421,7122,3021,3922,2022,20182.600
01 de abr. de 202422,2222,6721,5922,2522,25220.200
28 de mar. de 202421,3722,5221,3322,1522,15380.400
27 de mar. de 202421,8921,9821,0821,2821,28155.300
26 de mar. de 202421,1922,1120,9421,5921,59209.500
25 de mar. de 202420,1221,2920,1220,8220,82156.800
22 de mar. de 202421,1721,3320,2720,2720,27201.500
21 de mar. de 202420,5221,2020,4621,1021,10308.700
20 de mar. de 202419,4120,4719,0320,3520,35179.900
19 de mar. de 202418,6919,4218,5319,3619,36311.900
18 de mar. de 202418,8519,2818,6318,9418,94175.400
15 de mar. de 202419,1319,3618,6818,8518,85308.200
14 de mar. de 202419,7119,7119,0519,3019,30150.800
13 de mar. de 202419,8520,2719,6019,8619,86173.300
12 de mar. de 202419,9820,1719,5319,9619,96219.600
11 de mar. de 202420,5620,8819,8420,0520,05238.100
08 de mar. de 202421,1921,8719,4120,7920,79385.800
07 de mar. de 202421,6221,6220,3720,7520,75335.400
06 de mar. de 202422,6522,9521,2221,4621,46274.700
05 de mar. de 202421,1422,3421,1022,3122,31511.700
04 de mar. de 202420,1621,4719,8321,2321,23416.800
01 de mar. de 202418,6720,6718,2619,9419,94607.100
29 de fev. de 202424,8524,8717,4218,0618,06965.200
28 de fev. de 202424,6725,5724,3424,3924,39351.300
27 de fev. de 202424,7525,6024,3625,0925,09278.200
26 de fev. de 202423,5224,9023,5224,5024,50209.200
23 de fev. de 202424,3124,4023,5923,8623,86179.100
22 de fev. de 202424,7524,9024,3024,3624,36142.900
21 de fev. de 202424,8324,9824,3424,6924,69288.200
20 de fev. de 202424,8025,3524,0225,0925,09247.200
16 de fev. de 202424,6425,3624,5125,3025,30211.600
15 de fev. de 202423,9724,9823,5324,8824,88403.200
14 de fev. de 202423,5323,8222,9323,5023,50169.400
13 de fev. de 202423,6023,7022,2623,0623,06329.400
12 de fev. de 202423,8424,6623,1324,6024,60279.400
09 de fev. de 202423,8024,1023,6723,9223,92120.900
08 de fev. de 202423,3723,9023,1523,8523,85138.600
07 de fev. de 202424,1824,4923,0123,4623,46143.500
06 de fev. de 202423,3024,0023,0923,9923,99153.300
05 de fev. de 202423,2023,5722,2723,3023,30288.300
02 de fev. de 202423,3123,6823,2323,4123,41130.500
01 de fev. de 202423,2224,0223,1523,6823,68150.100
31 de jan. de 202423,9024,2023,0123,0823,08202.400
30 de jan. de 202424,6624,6623,6623,9623,96191.700
29 de jan. de 202421,7224,7321,7224,7024,70319.500
26 de jan. de 202420,5622,0120,5621,7321,73394.900
25 de jan. de 202420,0820,6819,8420,6420,64258.900
24 de jan. de 202420,3220,3219,3619,6919,69215.900
23 de jan. de 202420,0920,2819,6919,8919,89120.100
22 de jan. de 202419,4920,1019,3219,7919,79197.800
19 de jan. de 202419,7619,7618,5619,1619,16207.600
18 de jan. de 202419,4019,5418,9919,5219,52155.100
17 de jan. de 202419,0819,7118,9419,2319,23335.500
16 de jan. de 202419,7120,6019,0419,3719,37222.300
12 de jan. de 202421,0021,2620,0120,0320,03147.600
11 de jan. de 202421,3021,3020,3520,6120,61121.600
10 de jan. de 202420,9221,9120,6521,4321,43197.600
09 de jan. de 202421,4922,0820,8620,9620,96279.500
08 de jan. de 202421,1721,9520,8221,8721,87274.900
05 de jan. de 202420,1421,1819,9421,0021,00388.400
04 de jan. de 202420,8320,8920,2220,3220,32234.700
03 de jan. de 202421,6221,6220,6920,7920,79207.800
02 de jan. de 202421,1722,7820,9421,9621,96260.900
29 de dez. de 202322,4022,6621,5721,5821,58211.400
28 de dez. de 202322,0122,4422,0122,4322,43161.300
27 de dez. de 202322,1422,1421,8022,1322,13167.800
26 de dez. de 202321,6322,0621,6321,9321,93118.500
22 de dez. de 202321,8622,2520,7321,6321,63196.100
21 de dez. de 202320,6821,8720,3221,7921,79252.300
20 de dez. de 202320,9621,4820,4420,4820,48248.900
19 de dez. de 202320,1821,1820,1421,0821,08161.800
18 de dez. de 202320,0420,6820,0120,1120,11223.000
15 de dez. de 202320,6120,6519,5920,0720,07338.300
14 de dez. de 202320,9221,8720,4020,6120,61472.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...