Mercado abrirá em 3 h 22 min

TG Therapeutics, Inc. (TGTX)

NasdaqCM - NasdaqCM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
13,91-0,07 (-0,50%)
No fechamento: 04:00PM EDT
13,90 -0,01 (-0,07%)
Pós-fechamento: 06:04PM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202413,5613,9813,2913,9113,913.859.900
24 de abr. de 202414,2814,3513,7413,9813,982.725.100
23 de abr. de 202414,1714,5614,1714,2514,253.222.800
22 de abr. de 202413,9514,3113,6514,1014,102.273.600
19 de abr. de 202413,8714,0213,2613,7813,783.666.000
18 de abr. de 202413,9914,6313,8513,9913,993.483.800
17 de abr. de 202414,0614,1413,5513,8213,823.076.500
16 de abr. de 202413,9814,1713,7714,0014,001.614.400
15 de abr. de 202414,1514,5713,9414,0714,072.269.300
12 de abr. de 202414,7614,8713,9114,1614,163.880.000
11 de abr. de 202414,8114,9914,5914,7614,762.242.300
10 de abr. de 202414,5615,0614,4414,7114,712.985.300
09 de abr. de 202415,1615,3714,9815,1015,101.943.200
08 de abr. de 202414,6215,0314,3114,9714,972.003.400
05 de abr. de 202414,3614,6514,1914,5214,522.299.600
04 de abr. de 202414,6514,8814,3814,4614,462.635.200
03 de abr. de 202414,3914,5914,0414,4714,472.289.300
02 de abr. de 202414,4314,5914,1314,4414,442.768.400
01 de abr. de 202415,1315,1814,6514,7714,772.219.600
28 de mar. de 202415,5615,6015,1515,2115,212.328.100
27 de mar. de 202415,5515,6115,0615,5715,571.454.700
26 de mar. de 202415,8315,9915,2415,4415,442.651.500
25 de mar. de 202415,4615,8215,4015,6915,691.770.900
22 de mar. de 202415,2415,7615,0315,4915,492.044.600
21 de mar. de 202415,5515,7915,1015,2515,252.156.200
20 de mar. de 202415,2015,4414,8815,3715,372.094.400
19 de mar. de 202415,0515,5714,9515,3315,332.617.900
18 de mar. de 202415,0915,2914,5115,0515,052.670.500
15 de mar. de 202415,2615,6715,0915,2215,224.004.700
14 de mar. de 202415,5615,7415,0715,3615,363.483.600
13 de mar. de 202415,7716,0315,6315,7315,732.677.600
12 de mar. de 202416,3016,6315,7415,8415,842.868.700
11 de mar. de 202416,7116,9816,1516,3716,373.392.600
08 de mar. de 202418,2118,2916,6116,7816,785.251.800
07 de mar. de 202418,3619,0217,9318,0018,002.891.300
06 de mar. de 202418,3418,9717,9718,2318,233.351.700
05 de mar. de 202417,5918,1317,4918,0818,082.876.100
04 de mar. de 202417,9318,2517,4017,8717,875.326.000
01 de mar. de 202417,5418,3817,4317,9617,964.844.300
29 de fev. de 202417,8518,0816,8917,2217,226.206.300
28 de fev. de 202416,1818,8915,9017,6317,6316.649.200
27 de fev. de 202413,8214,0613,3513,9113,916.059.000
26 de fev. de 202413,5013,7313,0013,3613,364.995.200
23 de fev. de 202413,3613,5613,1913,3213,322.402.900
22 de fev. de 202413,1313,6012,9013,4413,443.681.300
21 de fev. de 202413,0113,2812,8413,0213,023.087.800
20 de fev. de 202413,7513,8513,1613,2313,233.879.100
16 de fev. de 202414,2114,2313,8113,8313,832.820.900
15 de fev. de 202414,3514,6214,1014,4014,402.564.000
14 de fev. de 202414,2514,3913,9014,1914,192.827.200
13 de fev. de 202414,4814,5613,8013,9313,934.865.300
12 de fev. de 202414,9115,1914,6815,1815,183.759.200
09 de fev. de 202414,8315,1014,6014,7414,743.808.800
08 de fev. de 202414,3214,8213,9614,6414,643.950.400
07 de fev. de 202415,3515,3514,3614,3714,373.750.400
06 de fev. de 202415,2515,5814,9115,3515,353.654.000
05 de fev. de 202416,4816,5214,6415,3115,316.843.200
02 de fev. de 202416,5016,7116,2516,4616,462.513.700
01 de fev. de 202416,3917,1115,9816,8816,883.256.900
31 de jan. de 202416,1017,0615,8316,2416,245.574.100
30 de jan. de 202416,1816,2815,9016,1716,172.133.500
29 de jan. de 202415,8316,2815,6116,2516,253.204.300
26 de jan. de 202416,0316,2115,7915,8015,805.341.400
25 de jan. de 202415,6916,2215,6615,9815,982.635.700
24 de jan. de 202416,2516,3715,5615,6715,673.742.600
23 de jan. de 202416,3516,4215,4415,8115,813.881.200
22 de jan. de 202415,1916,2515,0516,2216,224.790.200
19 de jan. de 202415,1715,3514,8315,0715,073.697.900
18 de jan. de 202415,3815,3914,8715,1415,143.177.200
17 de jan. de 202414,7415,3114,5515,3015,305.166.500
16 de jan. de 202415,5015,5314,9215,1615,166.069.300
12 de jan. de 202417,2217,3415,6815,7715,778.211.400
11 de jan. de 202417,6818,5317,1517,2217,227.296.200
10 de jan. de 202422,5522,6716,8317,7717,7724.275.500
09 de jan. de 202419,5521,3219,4021,0121,017.981.100
08 de jan. de 202419,7121,5619,7121,3021,307.150.700
05 de jan. de 202417,5719,8017,5619,6519,658.540.000
04 de jan. de 202416,8618,2516,7018,0218,025.500.200
03 de jan. de 202416,7017,2316,4416,9116,914.648.400
02 de jan. de 202416,7317,3716,3817,0417,043.607.400
29 de dez. de 202317,5117,7816,9717,0817,083.821.600
28 de dez. de 202317,0417,9716,9017,6217,626.248.600
27 de dez. de 202317,0217,2916,5917,0517,053.143.700
26 de dez. de 202317,2117,3416,6116,9916,994.888.700
22 de dez. de 202317,2017,8016,9117,0017,006.076.400
21 de dez. de 202317,7517,9416,8917,1517,157.281.600
20 de dez. de 202318,5918,6917,1617,2117,214.881.100
19 de dez. de 202318,5018,8818,1118,8118,814.192.000
18 de dez. de 202318,5818,6618,0218,1918,194.376.600
15 de dez. de 202318,1218,5617,5618,4818,489.517.600
14 de dez. de 202317,2118,0717,0418,0018,007.255.100
13 de dez. de 202315,5816,7015,5716,6916,695.238.900
12 de dez. de 202315,2115,9314,9815,7415,743.746.400
11 de dez. de 202315,5915,6214,9315,2115,214.486.200
08 de dez. de 202316,2016,7015,6415,7215,724.323.700
07 de dez. de 202316,5616,9915,9816,0316,035.435.300
06 de dez. de 202314,9316,7014,8116,4516,458.758.100
05 de dez. de 202314,2614,7914,0714,3214,323.664.200
04 de dez. de 202313,7514,4313,4614,4214,424.808.400
01 de dez. de 202312,7613,8412,3713,8313,835.588.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...