Eledon Pharmaceuticals Inc (ELDN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	38.990	2,19%	1,87	1,82	1,8799	1,87
27/02/2024	27.032	-1,09%	1,88	1,81	1,91	1,81
26/02/2024	30.419	-1,88%	1,88	1,80	1,91	1,8446
23/02/2024	14.795	2,17%	1,88	1,80	1,88	1,88
22/02/2024	15.083	-1,08%	1,82	1,82	1,8837	1,84
21/02/2024	21.426	1,09%	1,86	1,8401	1,8895	1,86
20/02/2024	24.041	-0,55%	1,91	1,77	1,91	1,82
19/02/2024	7.298	0,00%	1,90	1,80	1,90	1,83
16/02/2024	7.298	3,39%	1,90	1,80	1,90	1,83
15/02/2024	29.183	3,39%	1,82	1,7201	1,835	1,83
14/02/2024	12.679	2,31%	1,82	1,72	1,82	1,77
13/02/2024	22.101	-1,14%	1,82	1,68	1,85	1,73
12/02/2024	22.281	-2,24%	1,82	1,745	1,8399	1,75
09/02/2024	10.598	5,92%	1,70	1,70	1,83	1,79
08/02/2024	20.793	-3,35%	1,75	1,65	1,7951	1,701
07/02/2024	14.497	-2,76%	1,75	1,74	1,7599	1,76
06/02/2024	14.829	3,43%	1,79	1,75	1,8399	1,81
05/02/2024	9.893	1,16%	1,77	1,6898	1,77	1,75
02/02/2024	22.487	-2,26%	1,81	1,68	1,85	1,73
01/02/2024	11.079	0,00%	1,76	1,701	1,8281	1,78
31/01/2024	6.637	-3,78%	1,82	1,74	1,8351	1,78
30/01/2024	78.481	-2,69%	1,82	1,80	2,03	1,81
29/01/2024	21.269	2,20%	1,75	1,81	1,9399	1,86
26/01/2024	31.219	0,55%	1,78	1,76	1,93	1,82
25/01/2024	52.246	0,56%	1,85	1,6801	1,95	1,81
24/01/2024	284.106	5,88%	1,74	1,68	1,80	1,80
23/01/2024	13.722	-2,30%	1,71	1,62	1,78	1,70
22/01/2024	8.895	4,19%	1,71	1,72	1,778	1,74
19/01/2024	18.069	2,45%	1,68	1,5909	1,7199	1,67
18/01/2024	14.478	-3,55%	1,68	1,61	1,70	1,63
17/01/2024	123.000	1,20%	1,80	1,5635	1,70	1,69
16/01/2024	40.305	-5,65%	1,80	1,60	1,74	1,67
15/01/2024	7.012	0,00%	1,76	1,7101	1,7999	1,77
12/01/2024	7.012	0,00%	1,76	1,7101	1,7999	1,77
11/01/2024	43.077	-5,44%	1,92	1,60	1,8494	1,74
10/01/2024	48.840	-3,16%	1,92	1,74	1,95	1,84
09/01/2024	32.735	1,29%	1,94	1,89	1,993	1,96
08/01/2024	197.006	5,74%	1,92	1,85	2,07	1,935
05/01/2024	18.319	-0,54%	1,87	1,76	1,935	1,83
04/01/2024	31.265	-3,16%	1,87	1,80	1,93	1,84
03/01/2024	93.352	2,13%	1,87	1,795	1,92	1,92
02/01/2024	79.498	4,44%	1,84	1,81	2,00	1,88
29/12/2023	37.576	-3,23%	1,90	1,7601	1,86	1,80
28/12/2023	70.699	4,49%	1,87	1,80	2,0006	1,86
27/12/2023	66.653	0,85%	1,76	1,7101	1,83	1,78
26/12/2023	246.264	15,36%	1,55	1,53	2,00	1,765
22/12/2023	22.255	2,03%	1,56	1,44	1,5367	1,51
21/12/2023	36.978	0,68%	1,56	1,44	1,50	1,48
20/12/2023	42.067	-2,65%	1,56	1,44	1,54	1,47
19/12/2023	24.811	-2,58%	1,56	1,48	1,56	1,51
18/12/2023	38.504	1,97%	1,44	1,5377	1,58	1,55
15/12/2023	89.091	7,80%	1,44	1,41	1,54	1,52
14/12/2023	77.883	0,71%	1,44	1,36	1,45	1,41
13/12/2023	74.805	3,70%	1,44	1,34	1,45	1,40
12/12/2023	71.729	3,05%	1,37	1,285	1,45	1,35
11/12/2023	42.250	7,20%	1,33	1,2428	1,35	1,34
08/12/2023	20.315	-3,10%	1,32	1,25	1,33	1,25
07/12/2023	54.914	-1,56%	1,32	1,24	1,3599	1,26
06/12/2023	40.630	-0,78%	1,29	1,24	1,325	1,28
05/12/2023	44.920	-0,77%	1,37	1,28	1,38	1,29
04/12/2023	136.868	14,04%	1,12	1,12	1,42	1,30
01/12/2023	18.898	-0,87%	1,12	1,12	1,16	1,14
30/11/2023	33.260	3,57%	1,13	1,1099	1,18	1,16
29/11/2023	34.186	-5,09%	1,20	1,11	1,19	1,12
28/11/2023	22.558	-1,67%	1,20	1,18	1,2199	1,18
27/11/2023	37.954	3,45%	1,14	1,11	1,23	1,20
24/11/2023	31.830	-3,33%	1,14	1,11	1,18	1,16
23/11/2023	21.479	1,67%	1,20	1,14	1,20	1,22
22/11/2023	21.470	0,00%	1,20	1,14	1,20	1,20
21/11/2023	3.382	-3,23%	1,25	1,20	1,23	1,20
20/11/2023	33.313	-2,36%	1,26	1,20	1,2899	1,24
17/11/2023	68.933	1,60%	1,29	1,15	1,2901	1,27
16/11/2023	32.410	0,00%	1,22	1,22	1,30	1,25
15/11/2023	44.242	1,60%	1,29	1,22	1,3602	1,27
14/11/2023	78.438	4,17%	1,17	1,15	1,2934	1,25
13/11/2023	42.192	4,31%	1,16	1,15	1,19	1,21
10/11/2023	22.839	0,87%	1,17	1,15	1,2099	1,16
09/11/2023	59.364	-4,96%	1,19	1,07	1,1899	1,15
08/11/2023	83.374	0,83%	1,26	1,10	1,21	1,21
07/11/2023	22.482	-1,64%	1,26	1,20	1,2599	1,20
06/11/2023	16.618	-0,81%	1,35	1,20	1,30	1,22
03/11/2023	126.186	1,65%	1,35	1,19	1,36	1,23
02/11/2023	310.504	-11,10%	1,35	1,0999	1,3574	1,2001
01/11/2023	111.535	-13,46%	1,60	1,31	1,58	1,35
31/10/2023	86.801	0,32%	1,58	1,49	1,5999	1,58
30/10/2023	145.484	-0,32%	1,47	1,54	1,71	1,575
27/10/2023	87.433	8,05%	1,47	1,47	1,67	1,61
26/10/2023	28.010	4,20%	1,39	1,39	1,50	1,49
25/10/2023	35.614	6,72%	1,42	1,365	1,5597	1,43
24/10/2023	36.028	1,50%	1,42	1,31	1,42	1,35
23/10/2023	18.122	2,31%	1,32	1,25	1,34	1,33
20/10/2023	16.541	-0,75%	1,33	1,29	1,35	1,32
19/10/2023	71.088	-8,28%	1,46	1,32	1,4581	1,33
18/10/2023	14.359	-5,23%	1,58	1,4085	1,5678	1,45
17/10/2023	66.202	-1,29%	1,58	1,52	1,625	1,53
16/10/2023	112.423	4,73%	1,48	1,44	1,67	1,55
13/10/2023	57.051	1,37%	1,46	1,46	1,51	1,48
12/10/2023	46.449	-5,33%	1,49	1,407	1,50	1,42
11/10/2023	185.265	1,35%	1,58	1,44	1,60	1,50
10/10/2023	27.120	-2,57%	1,58	1,43	1,582	1,5199