Mercado abrirá em 1 h 37 min

Doximity, Inc. (DOCS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
23,91-0,67 (-2,73%)
No fechamento: 04:00PM EDT
24,21 +0,30 (+1,25%)
Pré-Abertura: 07:06AM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202424,6424,8423,8123,9123,911.799.500
23 de abr. de 202424,6125,1624,5624,5824,581.363.700
22 de abr. de 202424,6324,8324,3524,7924,79885.100
19 de abr. de 202424,8025,1524,4224,6324,631.679.000
18 de abr. de 202425,1925,4624,8024,8224,821.334.800
17 de abr. de 202425,1925,6525,1225,1925,191.144.800
16 de abr. de 202425,1925,2224,7325,0625,062.681.600
15 de abr. de 202425,9926,0825,3925,4225,421.808.600
12 de abr. de 202426,2026,4425,6525,8725,871.381.800
11 de abr. de 202426,1026,4925,8326,4226,421.054.100
10 de abr. de 202425,8126,0925,7925,8525,85939.100
09 de abr. de 202425,8526,7625,8426,4226,421.068.000
08 de abr. de 202425,9926,2525,5825,7825,783.215.900
05 de abr. de 202425,5425,9425,5025,8125,811.059.300
04 de abr. de 202426,1826,5025,6025,6025,602.058.200
03 de abr. de 202425,6426,0425,1225,7025,701.516.000
02 de abr. de 202425,9925,9925,3925,8025,802.178.100
01 de abr. de 202426,9726,9725,4226,4126,413.428.900
28 de mar. de 202426,9927,2026,7726,9126,911.429.700
27 de mar. de 202427,2627,3526,8426,9926,991.745.200
26 de mar. de 202427,1827,3226,6626,9926,991.576.400
25 de mar. de 202427,8927,8926,7326,9126,912.021.300
22 de mar. de 202427,8727,9827,6227,6427,641.097.800
21 de mar. de 202428,6428,9027,3628,0228,021.416.000
20 de mar. de 202428,4028,5127,3728,4928,491.243.000
19 de mar. de 202427,6028,7327,5028,4828,48947.700
18 de mar. de 202428,0728,1927,6227,8827,88827.400
15 de mar. de 202427,7628,3227,5327,8827,882.435.600
14 de mar. de 202427,7828,3527,6127,8527,851.553.200
13 de mar. de 202427,6428,1427,6027,9027,90823.200
12 de mar. de 202427,7528,0627,5027,6627,66785.200
11 de mar. de 202427,8028,2927,6327,7027,70825.700
08 de mar. de 202428,9529,1427,8527,9127,911.022.800
07 de mar. de 202428,3829,1428,2728,6928,69805.000
06 de mar. de 202428,0928,2527,4928,1128,11992.400
05 de mar. de 202428,3228,4727,6827,7427,74930.000
04 de mar. de 202428,1528,7027,7228,6328,631.229.500
01 de mar. de 202427,8828,7427,8528,0528,051.245.100
29 de fev. de 202428,1528,3927,7328,2328,231.259.800
28 de fev. de 202428,3228,3327,8827,9427,941.133.400
27 de fev. de 202428,2629,0627,8828,6628,66995.100
26 de fev. de 202428,0728,4627,8327,9927,991.307.800
23 de fev. de 202429,2729,3228,0928,2928,291.642.900
22 de fev. de 202429,0029,1028,2929,0129,012.349.300
21 de fev. de 202429,1629,1628,2129,0229,021.284.500
20 de fev. de 202429,6530,1429,1729,4029,401.405.700
16 de fev. de 202430,0031,0829,8830,3330,332.335.200
15 de fev. de 202429,9030,3629,4630,3430,341.383.000
14 de fev. de 202429,5029,7428,7629,4029,401.621.400
13 de fev. de 202429,4929,6828,0029,0229,022.982.500
12 de fev. de 202428,0030,4927,6430,4630,463.189.500
09 de fev. de 202424,9730,5724,6028,5928,597.100.200
08 de fev. de 202427,4028,6027,4028,2428,243.735.800
07 de fev. de 202427,4227,8627,0627,4027,401.199.800
06 de fev. de 202427,3627,9927,2227,4527,451.882.400
05 de fev. de 202427,2427,3526,8427,2527,251.118.900
02 de fev. de 202427,2327,6126,9227,4927,491.050.600
01 de fev. de 202427,0527,5926,9027,5027,501.273.700
31 de jan. de 202427,3027,9426,8726,9526,951.238.200
30 de jan. de 202428,8628,8626,9227,2727,272.398.700
29 de jan. de 202429,1529,3928,9529,1729,172.614.400
26 de jan. de 202429,8930,1029,0329,0429,041.563.000
25 de jan. de 202430,0430,1029,4229,7629,761.195.800
24 de jan. de 202431,5131,6229,5829,7229,722.669.600
23 de jan. de 202431,7231,8631,2631,4431,442.114.600
22 de jan. de 202430,8531,6330,8531,5631,562.523.100
19 de jan. de 202430,1530,5629,7030,5230,521.734.000
18 de jan. de 202429,8030,1429,3830,0530,051.868.300
17 de jan. de 202428,8529,5228,6929,4629,462.016.100
16 de jan. de 202429,0929,6828,9129,3129,311.676.100
12 de jan. de 202429,2429,6128,8229,5429,542.806.600
11 de jan. de 202428,5029,5828,2829,3229,323.273.600
10 de jan. de 202428,6128,7427,6028,4928,49954.900
09 de jan. de 202428,1028,7528,0028,5228,521.871.000
08 de jan. de 202428,1028,9727,9028,2828,281.642.400
05 de jan. de 202427,6028,5927,6028,1028,101.154.400
04 de jan. de 202427,3628,0127,1128,0028,003.365.600
03 de jan. de 202428,1828,3627,1927,3227,321.668.500
02 de jan. de 202428,2429,1028,1428,5628,561.712.900
29 de dez. de 202328,3528,5327,8428,0428,041.394.500
28 de dez. de 202328,1428,4728,1428,4228,42952.500
27 de dez. de 202328,2428,4528,0728,2828,28837.800
26 de dez. de 202328,0128,2827,8028,2428,24622.900
22 de dez. de 202327,8028,2027,5627,9227,921.191.700
21 de dez. de 202327,6528,1227,4328,0528,051.120.500
20 de dez. de 202327,2427,8326,9027,2027,201.921.400
19 de dez. de 202327,2027,8027,0827,3127,311.540.200
18 de dez. de 202326,6226,9726,3826,9026,901.592.100
15 de dez. de 202326,6526,9626,1726,5726,574.428.400
14 de dez. de 202325,2326,6325,2226,5026,503.877.400
13 de dez. de 202324,1724,6823,7524,6624,661.680.400
12 de dez. de 202324,0324,3423,5524,1124,111.310.800
11 de dez. de 202324,4224,5423,9224,0324,031.479.400
08 de dez. de 202324,0424,5924,0424,5124,511.243.100
07 de dez. de 202324,0624,2523,8224,1324,131.445.200
06 de dez. de 202324,1224,8624,0524,2124,211.128.200
05 de dez. de 202324,3924,4023,7323,7923,791.370.600
04 de dez. de 202323,8824,7523,8124,5424,541.618.700
01 de dez. de 202323,3124,3823,1424,3524,351.445.200
30 de nov. de 202324,0324,1223,2323,2523,251.920.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...