Mercado fechado

Evolus, Inc. (EOLS)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
10,85-0,08 (-0,73%)
No fechamento: 04:00PM EDT
10,85 0,00 (0,00%)
Pós-fechamento: 04:20PM EDT
Período:
30 de jun. de 2023 - 30 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202411,0011,0010,6610,8510,852.370.000
27 de jun. de 202410,7211,0010,6410,9310,93414.200
26 de jun. de 202410,3910,8010,2410,7410,74666.300
25 de jun. de 202410,6010,6010,3910,4510,45348.100
24 de jun. de 202410,6010,7110,4510,5110,51385.300
21 de jun. de 202410,8310,8310,3210,5510,551.039.200
20 de jun. de 202410,5810,8710,4810,7710,77554.600
18 de jun. de 202410,7910,8710,5310,6410,64576.700
17 de jun. de 202411,3311,4210,8710,8810,88677.900
14 de jun. de 202411,4811,5511,2311,3311,33452.400
13 de jun. de 202411,5411,7211,5011,5911,59364.000
12 de jun. de 202411,9412,0011,4411,5311,53628.500
11 de jun. de 202411,3811,6211,2111,5811,58314.800
10 de jun. de 202411,6411,6411,3011,4311,43551.100
07 de jun. de 202412,2512,2711,5211,6911,69780.700
06 de jun. de 202412,8712,9412,3612,4012,40501.300
05 de jun. de 202412,9013,0212,7713,0013,00417.800
04 de jun. de 202412,8812,9612,5712,8612,86528.900
03 de jun. de 202413,0013,2412,9313,0113,01326.700
31 de mai. de 202412,7313,0012,6512,9312,93425.100
30 de mai. de 202412,6512,7612,4912,6112,61237.200
29 de mai. de 202412,5012,6712,3412,6412,64266.900
28 de mai. de 202412,5912,8012,4512,6312,63419.500
24 de mai. de 202412,5112,7412,4112,5112,51254.700
23 de mai. de 202412,9712,9712,4012,4512,45328.500
22 de mai. de 202413,1113,3012,9012,9412,94224.100
21 de mai. de 202413,3813,5113,0513,1613,16392.000
20 de mai. de 202413,5913,6013,3013,4213,42370.200
17 de mai. de 202413,7413,8213,3013,5913,59712.100
16 de mai. de 202413,1913,7713,1213,7013,70529.000
15 de mai. de 202412,8413,2812,7713,2413,24400.700
14 de mai. de 202412,6812,8012,5312,7712,77440.100
13 de mai. de 202412,8113,0312,6012,6112,61593.500
10 de mai. de 202413,0013,0512,5112,7512,75423.200
09 de mai. de 202413,1213,2812,8713,1313,132.232.100
08 de mai. de 202413,1513,8012,3413,2613,261.264.800
07 de mai. de 202413,3113,6613,3113,4213,42571.900
06 de mai. de 202413,3113,6313,2413,3913,39457.300
03 de mai. de 202413,4013,5413,2013,3013,301.126.100
02 de mai. de 202412,7313,2512,3913,2213,221.105.900
01 de mai. de 202412,0612,6812,0112,6212,62650.300
30 de abr. de 202411,6811,8211,5811,7711,77672.000
29 de abr. de 202411,5111,9411,5111,7111,71612.300
26 de abr. de 202411,4611,6311,3111,4311,43796.600
25 de abr. de 202411,3511,4811,0711,4611,46548.300
24 de abr. de 202411,6811,6811,4011,5011,50262.600
23 de abr. de 202411,8211,9911,6411,7011,70405.800
22 de abr. de 202411,5911,8011,2911,7211,72339.100
19 de abr. de 202411,4711,6111,3511,5311,53348.400
18 de abr. de 202411,6911,6911,2611,5611,56341.700
17 de abr. de 202412,0512,1211,6211,6411,64270.000
16 de abr. de 202411,8412,0811,7212,0512,05497.700
15 de abr. de 202412,2112,2111,8611,8911,89965.400
12 de abr. de 202412,5612,6011,9712,0912,09321.700
11 de abr. de 202412,8512,8512,6312,6912,69289.600
10 de abr. de 202413,0013,1912,7012,7712,77435.100
09 de abr. de 202413,3613,4913,1813,2913,29277.500
08 de abr. de 202413,1813,4113,1113,3013,30650.400
05 de abr. de 202413,4113,5313,1913,2613,26328.900
04 de abr. de 202413,6413,9513,4113,4213,42424.400
03 de abr. de 202413,3613,9313,3213,5813,58421.800
02 de abr. de 202413,6213,7913,3813,7613,76503.600
01 de abr. de 202414,0014,0613,7013,7613,76616.100
28 de mar. de 202413,9914,3613,9214,0014,00706.700
27 de mar. de 202413,8614,1613,8514,0014,00672.600
26 de mar. de 202413,8614,1713,8113,8513,85910.100
25 de mar. de 202413,7814,0013,5713,8013,80508.200
22 de mar. de 202413,7914,0813,6913,8113,81661.600
21 de mar. de 202414,0514,3713,7513,7913,79644.800
20 de mar. de 202413,8514,1413,6613,9513,95898.200
19 de mar. de 202413,7914,1213,5513,9813,98664.700
18 de mar. de 202414,0014,1113,7614,0014,00640.500
15 de mar. de 202414,0014,1313,8413,9013,90528.800
14 de mar. de 202414,0714,1413,7114,0714,07550.800
13 de mar. de 202414,0714,2013,8814,0414,04666.400
12 de mar. de 202414,0714,2713,8114,0914,09674.000
11 de mar. de 202415,1915,2113,7014,0114,011.691.400
08 de mar. de 202414,4514,5512,7014,0714,071.594.100
07 de mar. de 202414,1814,9814,0114,7914,79938.800
06 de mar. de 202414,6514,7914,0814,1114,11296.300
05 de mar. de 202414,7714,9214,2714,5714,57381.900
04 de mar. de 202414,9415,4314,7314,7414,74498.000
01 de mar. de 202414,8315,0814,5614,9114,91770.300
29 de fev. de 202414,5914,8914,5414,8314,83591.300
28 de fev. de 202414,3714,6014,3114,4214,42347.900
27 de fev. de 202414,2614,8114,1114,5414,54969.800
26 de fev. de 202413,7014,8213,6614,1314,13956.700
23 de fev. de 202413,1913,7513,1113,7213,72619.600
22 de fev. de 202413,0013,3512,9013,1613,16405.200
21 de fev. de 202413,2613,3813,0313,0713,07482.900
20 de fev. de 202413,4613,5913,2913,3113,31313.500
16 de fev. de 202413,6313,6513,4113,5213,52262.300
15 de fev. de 202413,7413,8913,5313,7713,77395.000
14 de fev. de 202413,6813,7613,4913,5213,52311.700
13 de fev. de 202413,3313,4813,0513,4213,42388.900
12 de fev. de 202413,7314,1013,5613,7313,73679.700
09 de fev. de 202413,4613,7813,3013,7013,70964.300
08 de fev. de 202413,0113,3812,9213,3613,36402.200
07 de fev. de 202413,0013,2912,8113,1513,15680.000
06 de fev. de 202412,8513,2512,8113,0513,05460.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...