Всички / NASDAQ (CFD) / EQRX.US

EQRx

$1.80

Днес

EQRX

+0.02 (+1.10%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП

Stock

Борса:

NASDAQ (CFD)

Маржин:

20%

Ср. спред:

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 27, 20231.83-0.10-5.46%1.931.931.82

Mar 24, 20231.81-0.04-2.21%1.851.851.74

Mar 23, 20231.82-0.15-8.24%1.971.971.78

Mar 22, 20231.86-0.18-9.68%2.042.041.85

Mar 21, 20231.980.042.02%1.942.011.87

Mar 20, 20231.87-0.17-9.09%2.042.061.83

Mar 17, 20231.96-0.10-5.10%2.062.081.92

Mar 16, 20232.06-0.10-4.85%2.162.162.01

Mar 15, 20232.11-0.02-0.95%2.132.222.06

Mar 14, 20232.14-0.05-2.34%2.192.232.07

Mar 13, 20232.110.000.00%2.112.172.03

Mar 10, 20232.07-0.04-1.93%2.112.152.02

Mar 09, 20232.15-0.09-4.19%2.242.252.15

Mar 08, 20232.17-0.05-2.30%2.222.222.15

Mar 07, 20232.19-0.09-4.11%2.282.282.16

Mar 06, 20232.21-0.10-4.52%2.312.332.20

Mar 03, 20232.29-0.02-0.87%2.312.312.23

Mar 02, 20232.23-0.05-2.24%2.282.282.15

Mar 01, 20232.18-0.11-5.05%2.292.302.16

Feb 28, 20232.27-0.05-2.20%2.322.352.24

Feb 27, 20232.27-0.07-3.08%2.342.342.25

Feb 24, 20232.260.020.88%2.242.332.20

Feb 23, 20232.23-0.06-2.69%2.292.292.19

Feb 22, 20232.19-0.10-4.57%2.292.292.16

Feb 21, 20232.16-0.11-5.09%2.272.272.15

Feb 17, 20232.26-0.04-1.77%2.302.302.17

Feb 16, 20232.22-0.20-9.01%2.422.422.22

Feb 15, 20232.36-0.04-1.69%2.402.402.29

Feb 14, 20232.300.041.74%2.262.342.22

Feb 13, 20232.27-0.04-1.76%2.312.312.21

Feb 10, 20232.25-0.04-1.78%2.292.292.14

Feb 09, 20232.27-0.20-8.81%2.472.542.26

Feb 08, 20232.42-0.12-4.96%2.542.542.41

Feb 07, 20232.510.020.80%2.492.532.46

Feb 06, 20232.45-0.10-4.08%2.552.572.44

Feb 03, 20232.55-0.09-3.53%2.642.642.51

Feb 02, 20232.630.020.76%2.612.652.48

Feb 01, 20232.48-0.02-0.81%2.502.512.40

Jan 31, 20232.460.031.22%2.432.482.38

Jan 30, 20232.38-0.07-2.94%2.452.472.37

Jan 27, 20232.440.093.69%2.352.482.35

Jan 26, 20232.35-0.09-3.83%2.442.442.27

Jan 25, 20232.33-0.12-5.15%2.452.472.20

Jan 24, 20232.47-0.11-4.45%2.582.582.45

Jan 23, 20232.510.000.00%2.512.552.45

Jan 20, 20232.500.135.20%2.372.512.29

Jan 19, 20232.310.062.60%2.252.362.19

Jan 18, 20232.25-0.15-6.67%2.402.432.25

Jan 17, 20232.38-0.40-16.81%2.782.782.38

Jan 13, 20232.72-0.15-5.51%2.872.902.67

Jan 12, 20232.80-0.06-2.14%2.862.862.67

Jan 11, 20232.80-0.04-1.43%2.842.842.71

Jan 10, 20232.840.082.82%2.762.862.74

Jan 09, 20232.72-0.19-6.99%2.912.922.70

Jan 06, 20232.840.041.41%2.802.982.71

Jan 05, 20232.75-0.09-3.27%2.842.852.56

Jan 04, 20232.720.207.35%2.522.772.52

Jan 03, 20232.500.000.00%2.502.572.36

Dec 30, 20222.470.104.05%2.372.502.34

Dec 29, 20222.420.145.79%2.282.462.23

Dec 28, 20222.220.041.80%2.182.272.14

Dec 27, 20222.18-0.34-15.60%2.522.522.15

Dec 23, 20222.260.031.33%2.232.272.16

Dec 22, 20222.23-0.03-1.35%2.262.292.14

Dec 21, 20222.230.020.90%2.212.242.03

Dec 20, 20222.18-0.04-1.83%2.222.222.10

Dec 19, 20222.140.083.74%2.062.191.95

Dec 16, 20222.160.094.17%2.072.221.89

Dec 15, 20222.07-0.43-20.77%2.502.502.03

Dec 14, 20222.45-0.20-8.16%2.652.712.44

Dec 13, 20222.71-0.57-21.03%3.283.282.63

Dec 12, 20222.86-0.02-0.70%2.883.022.84

Dec 09, 20222.90-0.38-13.10%3.283.282.88

Dec 08, 20223.12-0.15-4.81%3.273.303.07

Dec 07, 20223.20-0.08-2.50%3.283.333.13

Dec 06, 20223.21-0.30-9.35%3.513.543.15

Dec 05, 20223.47-0.33-9.51%3.803.823.42

Dec 02, 20223.800.195.00%3.613.873.45

Dec 01, 20223.52-0.33-9.38%3.853.893.45

Nov 30, 20223.78-0.12-3.17%3.903.903.53

Nov 29, 20223.53-0.20-5.67%3.733.783.47

Nov 28, 20223.510.071.99%3.443.643.44

Nov 25, 20223.54-0.27-7.63%3.813.833.44

Nov 23, 20223.51-0.05-1.42%3.563.703.39

Nov 22, 20223.450.144.06%3.313.453.06

Nov 21, 20223.33-0.11-3.30%3.443.473.30

Nov 18, 20223.33-0.15-4.50%3.483.493.28

Nov 17, 20223.35-0.12-3.58%3.473.633.31

Nov 16, 20223.45-0.33-9.57%3.783.783.20

Nov 15, 20223.66-0.35-9.56%4.014.023.58

Nov 14, 20223.700.143.78%3.563.883.50

Nov 11, 20223.67-0.22-5.99%3.893.973.35

Nov 10, 20223.90-0.62-15.90%4.524.563.46

Nov 09, 20225.47-0.13-2.38%5.605.625.33

Nov 08, 20225.580.000.00%5.585.725.41

Nov 07, 20225.45-0.27-4.95%5.725.725.39

Nov 04, 20225.51-0.11-2.00%5.625.625.27

Nov 03, 20225.350.030.56%5.325.495.15

Nov 02, 20225.33-0.19-3.56%5.525.565.16

Nov 01, 20225.32-0.01-0.19%5.335.365.19

Oct 31, 20225.16-0.21-4.07%5.375.465.11

Oct 28, 20225.410.050.92%5.365.555.25

Oct 27, 20225.30-0.03-0.57%5.335.415.05

Oct 26, 20225.200.173.27%5.035.344.99

Oct 25, 20225.010.040.80%4.975.114.85

Oct 24, 20224.960.112.22%4.854.974.64

Oct 21, 20224.820.091.87%4.734.844.46

Oct 20, 20224.520.183.98%4.344.624.28

Oct 19, 20224.33-0.72-16.63%5.055.124.21

Oct 18, 20225.510.101.81%5.415.555.35

Oct 17, 20225.290.193.59%5.105.335.03

Oct 14, 20224.97-0.35-7.04%5.325.324.89

Oct 13, 20225.210.091.73%5.125.285.08

Oct 12, 20225.19-0.01-0.19%5.205.214.84

Oct 11, 20225.21-0.12-2.30%5.335.354.78

Oct 10, 20224.84-0.14-2.89%4.984.984.76

Oct 07, 20224.86-0.23-4.73%5.095.244.85

Oct 06, 20225.15-0.08-1.55%5.235.305.01

Oct 05, 20225.080.040.79%5.045.144.92

Oct 04, 20225.090.418.06%4.685.144.62

Oct 03, 20224.58-0.50-10.92%5.085.084.49

Sep 30, 20224.960.030.60%4.935.244.87

Sep 29, 20224.96-0.24-4.84%5.205.234.87

Sep 28, 20225.210.326.14%4.895.284.81

Sep 27, 20224.690.183.84%4.514.754.36

Sep 26, 20224.43-0.20-4.51%4.634.714.40

Sep 23, 20224.560.132.85%4.434.594.26

Sep 22, 20224.42-0.25-5.66%4.674.684.38

Sep 21, 20224.63-0.75-16.20%5.385.384.60

Sep 20, 20224.870.112.26%4.764.924.54

Sep 19, 20224.770.142.94%4.634.794.42

Sep 16, 20224.59-0.29-6.32%4.884.904.48

Sep 15, 20224.98-0.46-9.24%5.445.484.72

Sep 14, 20225.390.101.86%5.295.624.84

Sep 13, 20224.93-0.29-5.88%5.225.304.89

Sep 12, 20225.28-0.11-2.08%5.395.735.24

Sep 09, 20225.360.173.17%5.195.445.19

Sep 08, 20225.14-0.12-2.33%5.265.505.10

Sep 07, 20225.250.142.67%5.115.354.88

Sep 06, 20225.140.275.25%4.875.354.86

Виж повече

Показаните данни са за периода Sep 06, 2022 - Mar 27, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на EQRX.