Mercado fechado

Legend Biotech Corporation (LEGN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
45,41-0,52 (-1,13%)
No fechamento: 04:00PM EDT
45,42 +0,01 (+0,02%)
Pós-fechamento: 05:00PM EDT
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202446,3346,8145,2545,4145,41679.855
02 de mai. de 202444,5045,9743,6545,9345,93996.300
01 de mai. de 202443,6944,7642,0843,9843,981.520.300
30 de abr. de 202444,9945,7643,6443,7443,741.309.500
29 de abr. de 202445,6446,4745,0645,1445,14963.200
26 de abr. de 202444,3045,3244,2845,3045,30895.900
25 de abr. de 202444,9445,1944,0644,4244,421.849.800
24 de abr. de 202448,1848,5545,1245,1745,171.089.100
23 de abr. de 202447,5447,8545,7047,4547,451.813.200
22 de abr. de 202446,3747,1745,5247,0647,06756.600
19 de abr. de 202447,1247,3045,6846,1946,191.236.300
18 de abr. de 202448,5048,9747,0847,1247,12816.000
17 de abr. de 202451,3951,5448,0348,8348,831.412.000
16 de abr. de 202450,0050,5848,9850,1250,122.695.700
15 de abr. de 202452,8253,5551,4751,7151,71966.900
12 de abr. de 202454,6854,6852,9252,9252,92526.600
11 de abr. de 202455,5055,6254,1055,0155,01601.400
10 de abr. de 202455,0056,1454,8655,4955,49551.100
09 de abr. de 202454,2456,7854,1256,3656,361.244.200
08 de abr. de 202455,0055,9454,2054,8054,801.662.400
05 de abr. de 202455,0755,2453,8554,9354,93645.600
04 de abr. de 202456,6657,1254,8355,1455,14959.800
03 de abr. de 202457,2557,2555,2156,3856,38690.900
02 de abr. de 202457,0157,1555,9156,4356,43685.500
01 de abr. de 202457,3757,6455,9557,2257,22870.100
28 de mar. de 202456,5956,8755,0056,0956,09661.700
27 de mar. de 202455,8657,0754,6956,9356,93628.700
26 de mar. de 202456,5657,8255,3055,9055,90764.600
25 de mar. de 202458,9959,5456,3456,6656,66871.500
22 de mar. de 202458,0559,1457,1558,1458,14874.800
21 de mar. de 202459,8060,9057,6558,2458,241.256.900
20 de mar. de 202462,5262,7859,9160,0360,031.454.500
19 de mar. de 202463,6564,2861,0662,8262,821.598.000
18 de mar. de 202464,4965,4563,3764,6664,661.316.300
15 de mar. de 202465,9369,1763,5364,0264,022.541.100
14 de mar. de 202467,8669,0364,3666,1166,111.687.600
13 de mar. de 202461,9069,2461,3068,0168,012.040.300
12 de mar. de 202464,7766,3163,9765,1365,13833.500
11 de mar. de 202463,9366,3463,9365,1965,191.357.000
08 de mar. de 202464,4464,6562,6363,2563,25998.200
07 de mar. de 202463,5364,6261,6764,2264,22791.600
06 de mar. de 202463,5765,1463,0763,7863,78480.800
05 de mar. de 202463,7764,0862,1763,6663,66454.700
04 de mar. de 202465,7765,9262,5564,5164,51587.900
01 de mar. de 202465,3466,1765,0465,5365,53372.100
29 de fev. de 202468,1868,5264,9265,1665,16677.200
28 de fev. de 202469,5070,1167,3567,7867,78748.000
27 de fev. de 202468,0070,1367,2269,9969,991.165.100
26 de fev. de 202466,1069,4166,1067,0067,001.194.000
23 de fev. de 202463,0066,1662,5866,1066,101.369.600
22 de fev. de 202459,9562,6259,9061,7261,72642.800
21 de fev. de 202460,1160,5058,9859,8359,83471.400
20 de fev. de 202458,1960,1458,1960,1060,10749.300
16 de fev. de 202457,7458,5556,8258,1158,11690.500
15 de fev. de 202458,4658,4656,7657,0557,05708.500
14 de fev. de 202459,1959,1957,5857,8357,83426.700
13 de fev. de 202459,5160,5858,3358,6758,67558.400
12 de fev. de 202460,8961,3759,9460,4860,48766.600
09 de fev. de 202458,9661,1758,7760,9760,97683.600
08 de fev. de 202458,7058,9757,2058,7258,72383.800
07 de fev. de 202459,1259,3058,0258,6258,62911.200
06 de fev. de 202458,9659,7658,2459,4159,41789.600
05 de fev. de 202456,1958,5255,3758,4658,46771.400
02 de fev. de 202455,6256,5353,9955,7655,76978.900
01 de fev. de 202455,2356,2654,5956,2256,22527.600
31 de jan. de 202455,6056,1254,5655,0655,06783.900
30 de jan. de 202455,1555,9254,1055,5755,57902.400
29 de jan. de 202456,8456,8455,0255,7955,791.088.900
26 de jan. de 202457,6857,7856,2156,5556,551.472.300
25 de jan. de 202460,8760,8757,5858,1358,13512.400
24 de jan. de 202461,8561,8558,6960,1060,101.526.200
23 de jan. de 202451,2361,1751,0760,7960,793.340.900
22 de jan. de 202456,4657,7355,3856,2056,201.250.800
19 de jan. de 202457,1857,1856,0156,6856,68876.200
18 de jan. de 202460,2260,2255,8057,0357,031.392.600
17 de jan. de 202459,4460,7559,0759,8959,89755.200
16 de jan. de 202460,2460,9159,2360,3560,351.321.100
12 de jan. de 202459,0561,2958,3160,7760,77881.700
11 de jan. de 202458,4159,1257,4759,0559,05539.800
10 de jan. de 202458,8159,7457,5558,5458,54889.700
09 de jan. de 202457,6459,1857,2859,1259,12623.800
08 de jan. de 202456,3858,2455,0058,1458,141.064.100
05 de jan. de 202456,1856,7455,0156,4456,441.006.400
04 de jan. de 202457,1957,9056,5456,5556,551.125.800
03 de jan. de 202459,2159,3857,0057,9357,93933.300
02 de jan. de 202459,4660,9458,9859,1059,101.021.300
29 de dez. de 202360,5060,5259,1460,1760,17456.500
28 de dez. de 202359,1160,2558,7959,8159,81601.000
27 de dez. de 202359,1359,4957,8158,7058,70674.600
26 de dez. de 202359,5860,3458,9259,1359,13581.500
22 de dez. de 202359,6560,7857,1059,8259,821.653.500
21 de dez. de 202360,0460,7859,9060,0460,04618.500
20 de dez. de 202361,7762,2759,9060,0160,01706.400
19 de dez. de 202362,0062,8361,3461,7661,76675.100
18 de dez. de 202361,2962,3060,9062,0562,05567.300
15 de dez. de 202361,3362,0060,2461,2961,29666.400
14 de dez. de 202360,6262,6359,9061,3861,381.205.200
13 de dez. de 202362,3862,3860,0060,4360,431.231.300
12 de dez. de 202360,4662,4159,2462,1362,131.058.900
11 de dez. de 202358,9660,2857,5359,9959,992.564.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...