Mercado fechado

Doximity, Inc. (DOCS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
35,29+0,51 (+1,47%)
A partir de 03:54PM EST. Mercado aberto.
Período:
02 de dez. de 2021 - 02 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de dez. de 202233,9735,5633,5235,2935,291.042.955
01 de dez. de 202234,0035,3133,6434,7834,782.133.900
30 de nov. de 202232,2434,1431,9533,9933,994.827.100
29 de nov. de 202231,8933,5231,6732,1532,151.928.100
28 de nov. de 202231,1832,0330,7031,7131,711.146.100
25 de nov. de 202232,0032,2431,1431,6531,65528.600
23 de nov. de 202232,0032,8031,6832,3932,391.561.600
22 de nov. de 202231,0731,5230,0731,4731,47916.600
21 de nov. de 202231,5332,1630,6131,1631,161.254.900
18 de nov. de 202232,4032,4130,2531,7031,701.402.900
17 de nov. de 202231,4831,7729,7131,6131,612.157.100
16 de nov. de 202232,5333,0231,6732,2132,211.785.100
15 de nov. de 202231,8833,3030,7932,7832,783.636.100
14 de nov. de 202233,9634,0030,8630,9530,955.652.900
11 de nov. de 202230,8235,4328,5034,9434,9417.300.700
10 de nov. de 202225,7127,0525,4426,3326,336.207.900
09 de nov. de 202224,3524,7323,6824,0024,002.626.500
08 de nov. de 202224,2825,4722,9124,7524,752.934.800
07 de nov. de 202224,9024,9023,6224,1624,162.793.300
04 de nov. de 202225,7925,9823,6924,6124,612.323.900
03 de nov. de 202225,0226,4224,0225,5525,551.521.100
02 de nov. de 202226,1227,4125,1525,2025,201.614.300
01 de nov. de 202227,1227,4525,9526,2326,231.300.900
31 de out. de 202227,1927,5325,9026,4726,472.624.100
28 de out. de 202225,7726,4525,4326,3126,311.941.700
27 de out. de 202226,7326,7325,4225,7825,781.436.000
26 de out. de 202226,5027,8726,2026,2426,241.615.000
25 de out. de 202225,0427,0625,0426,8126,811.683.500
24 de out. de 202225,1125,1924,2724,8724,871.656.300
21 de out. de 202224,7025,1723,7325,0225,021.257.800
20 de out. de 202225,3926,0924,8124,8524,851.328.200
19 de out. de 202225,8726,2325,0925,4525,451.539.400
18 de out. de 202226,2527,2625,9626,2326,232.154.600
17 de out. de 202224,9326,0724,9325,4925,491.815.400
14 de out. de 202226,1526,3024,1524,3124,312.295.600
13 de out. de 202225,5826,3624,4025,7325,733.548.800
12 de out. de 202228,9029,1625,0026,8726,874.389.800
11 de out. de 202228,9129,9127,7629,3329,331.556.400
10 de out. de 202229,8829,8828,4629,1829,181.402.800
07 de out. de 202230,2730,4929,5129,6729,671.154.500
06 de out. de 202231,9232,1230,6730,9430,941.040.400
05 de out. de 202231,0231,9430,4031,7131,711.087.200
04 de out. de 202231,0032,2830,9032,0032,001.337.700
03 de out. de 202230,4030,7129,0230,4630,461.536.200
30 de set. de 202230,9331,8630,0030,2230,221.979.200
29 de set. de 202231,9232,2331,0332,0032,001.509.100
28 de set. de 202230,4232,7130,2632,3532,351.593.800
27 de set. de 202231,4332,1130,0630,1930,191.208.700
26 de set. de 202230,3531,9629,9830,7330,731.979.400
23 de set. de 202229,6830,7829,6030,5230,522.184.100
22 de set. de 202230,9231,2629,4130,0130,011.406.600
21 de set. de 202230,7032,1030,2631,0331,031.692.200
20 de set. de 202230,8030,9230,0130,4130,411.908.200
19 de set. de 202231,0431,3630,4031,1631,161.310.500
16 de set. de 202232,1132,1231,1831,4531,453.221.800
15 de set. de 202232,8133,8432,3332,6532,651.419.600
14 de set. de 202233,1333,1832,5133,1433,141.062.500
13 de set. de 202232,4833,4432,2433,0733,071.169.000
12 de set. de 202234,0334,6333,7234,1234,121.699.100
09 de set. de 202234,4034,6433,8933,9033,901.373.100
08 de set. de 202232,5533,9732,5133,8933,891.083.400
07 de set. de 202231,7933,0431,5032,9532,95981.000
06 de set. de 202233,0633,6032,0832,1832,181.213.000
02 de set. de 202233,4833,5332,5332,6832,681.046.900
01 de set. de 202232,1932,8631,1432,6932,692.282.300
31 de ago. de 202232,9833,6032,4333,1933,191.268.800
30 de ago. de 202232,9733,3431,9132,5932,591.679.000
29 de ago. de 202232,2133,2632,1932,3632,361.166.700
26 de ago. de 202234,0434,3532,6032,6532,651.171.000
25 de ago. de 202234,5034,7833,9134,3334,33793.900
24 de ago. de 202233,0934,8533,0133,8633,861.372.900
23 de ago. de 202232,7733,5432,3433,0033,001.223.700
22 de ago. de 202232,5332,9832,2232,7032,702.305.800
19 de ago. de 202233,9034,1932,6133,0133,011.891.800
18 de ago. de 202234,9434,9433,7734,2534,251.361.500
17 de ago. de 202236,4036,7134,7234,9334,932.319.700
16 de ago. de 202237,0937,7436,2937,2137,211.697.100
15 de ago. de 202237,4537,7836,1636,9636,962.055.100
12 de ago. de 202238,6838,7737,8637,9837,981.441.100
11 de ago. de 202240,0041,8038,6138,6938,692.710.200
10 de ago. de 202237,6339,9437,0339,9439,942.893.300
09 de ago. de 202239,8839,8835,7036,4936,492.886.100
08 de ago. de 202237,1243,1036,6140,6140,614.451.700
05 de ago. de 202234,6538,2033,7337,3137,316.202.200
04 de ago. de 202242,5043,0940,1640,3140,313.864.500
03 de ago. de 202244,5744,7641,8941,9941,992.462.400
02 de ago. de 202242,5344,3742,5243,8443,841.214.000
01 de ago. de 202242,0043,6941,4942,8042,801.458.300
29 de jul. de 202241,5542,6440,9642,3242,321.654.100
28 de jul. de 202241,8442,4337,6141,6241,622.094.900
27 de jul. de 202241,2641,8540,5141,4241,421.035.600
26 de jul. de 202241,2941,4239,8540,4440,44940.800
25 de jul. de 202242,5642,6541,1741,5541,55933.000
22 de jul. de 202246,0546,2041,9042,5542,551.679.300
21 de jul. de 202245,0047,4644,9246,1746,171.701.600
20 de jul. de 202243,8446,0142,8245,7345,732.279.800
19 de jul. de 202244,0044,4241,1042,7442,742.623.600
18 de jul. de 202244,0145,5543,4743,7743,771.932.200
15 de jul. de 202240,6043,2739,6143,1243,121.872.500
14 de jul. de 202240,8441,3639,0940,2240,221.264.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...