ICOS ICOS
Xếp hạng #?
04:52:36 20/11/2018
ICOS (ICOS)
Không hoạt động
Lịch sử giá ICOS (ICOS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $46.95 | $48.76 | $39.11 | $43.33 | $26,703.60 | $0 |
| 2017-11-02 | $43.43 | $44.78 | $31.00 | $31.51 | $49,249.00 | $0 |
| 2017-11-03 | $31.66 | $45.37 | $31.66 | $44.76 | $98,628.60 | $0 |
| 2017-11-04 | $44.77 | $45.61 | $37.11 | $40.14 | $41,624.10 | $0 |
| 2017-11-05 | $40.19 | $43.07 | $34.18 | $43.00 | $69,157.00 | $0 |
| 2017-11-06 | $43.04 | $43.04 | $29.89 | $34.49 | $159,190 | $0 |
| 2017-11-07 | $34.53 | $46.33 | $34.53 | $44.68 | $56,003.50 | $25,024,030 |
| 2017-11-08 | $44.64 | $54.47 | $37.87 | $52.55 | $164,780 | $29,436,546 |
| 2017-11-09 | $52.28 | $53.09 | $43.60 | $48.50 | $39,505.30 | $27,165,957 |
| 2017-11-10 | $48.54 | $59.74 | $46.20 | $53.95 | $131,391 | $30,219,100 |
| 2017-11-11 | $53.80 | $57.03 | $48.20 | $48.20 | $57,605.30 | $26,999,544 |
| 2017-11-12 | $48.20 | $48.20 | $42.96 | $44.18 | $27,097.30 | $24,743,798 |
| 2017-11-13 | $44.24 | $54.39 | $44.24 | $49.88 | $123,377 | $28,619,098 |
| 2017-11-14 | $49.88 | $53.68 | $47.66 | $52.50 | $165,361 | $30,259,352 |
| 2017-11-15 | $52.52 | $52.52 | $39.40 | $48.32 | $308,006 | $28,159,796 |
| 2017-11-16 | $48.32 | $50.66 | $44.08 | $48.50 | $39,176.60 | $28,324,330 |
| 2017-11-17 | $48.46 | $51.53 | $45.38 | $51.23 | $13,481.60 | $29,930,461 |
| 2017-11-18 | $50.96 | $50.96 | $44.36 | $46.87 | $7,981.30 | $27,389,681 |
| 2017-11-19 | $46.78 | $56.63 | $45.21 | $50.92 | $26,436.50 | $28,749,643 |
| 2017-11-20 | $50.87 | $52.10 | $47.02 | $47.02 | $13,362.80 | $26,604,055 |
| 2017-11-21 | $46.98 | $51.74 | $43.96 | $51.74 | $14,095.60 | $29,271,825 |
| 2017-11-22 | $51.82 | $54.19 | $48.26 | $54.19 | $8,421.45 | $30,740,858 |
| 2017-11-23 | $54.30 | $55.86 | $49.28 | $50.71 | $56,022.60 | $28,828,342 |
| 2017-11-24 | $50.47 | $55.03 | $42.39 | $54.54 | $56,266.50 | $31,049,890 |
| 2017-11-25 | $54.49 | $54.69 | $47.25 | $49.48 | $345,848 | $28,312,027 |
| 2017-11-26 | $50.93 | $50.93 | $45.89 | $48.28 | $152,812 | $27,698,061 |
| 2017-11-27 | $48.27 | $51.34 | $39.67 | $39.79 | $18,671.10 | $22,840,253 |
| 2017-11-28 | $39.80 | $56.04 | $39.80 | $45.60 | $17,409.50 | $26,287,943 |
| 2017-11-29 | $45.59 | $61.44 | $37.77 | $43.58 | $20,560.00 | $25,227,885 |
| 2017-11-30 | $44.13 | $53.19 | $38.98 | $43.96 | $56,894.50 | $25,636,718 |