ICOS ICOS
Xếp hạng #?
04:52:36 20/11/2018
ICOS (ICOS)
Không hoạt động
Lịch sử giá ICOS (ICOS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $29.83 | $32.02 | $27.14 | $30.89 | $26,359.20 | $17,565,184 |
| 2018-05-02 | $30.84 | $33.19 | $29.75 | $31.92 | $6,814.68 | $18,153,327 |
| 2018-05-03 | $31.92 | $32.14 | $29.26 | $31.01 | $20,380.70 | $17,656,048 |
| 2018-05-04 | $30.99 | $31.33 | $28.41 | $28.47 | $19,359.50 | $15,931,539 |
| 2018-05-05 | $28.47 | $30.69 | $26.09 | $26.09 | $18,192.10 | $14,621,083 |
| 2018-05-06 | $28.99 | $29.25 | $26.40 | $26.79 | $10,651.70 | $15,019,668 |
| 2018-05-07 | $26.82 | $27.64 | $25.50 | $27.27 | $9,137.98 | $15,425,066 |
| 2018-05-08 | $27.44 | $28.50 | $23.34 | $23.35 | $11,347.10 | $13,300,362 |
| 2018-05-09 | $23.32 | $26.80 | $22.74 | $24.33 | $6,189.74 | $13,858,748 |
| 2018-05-10 | $24.34 | $29.08 | $24.34 | $26.87 | $11,330.60 | $15,308,682 |
| 2018-05-11 | $26.87 | $26.87 | $22.75 | $22.95 | $1,591.34 | $13,073,299 |
| 2018-05-12 | $22.24 | $26.88 | $22.22 | $26.63 | $2,444.36 | $15,172,094 |
| 2018-05-13 | $26.37 | $28.56 | $21.75 | $23.72 | $7,500.31 | $13,516,376 |
| 2018-05-14 | $23.72 | $26.46 | $22.20 | $23.64 | $5,042.57 | $13,469,015 |
| 2018-05-15 | $23.61 | $26.44 | $21.83 | $23.41 | $56,454.60 | $13,199,695 |
| 2018-05-16 | $23.41 | $23.73 | $16.32 | $19.69 | $70,032.00 | $11,168,049 |
| 2018-05-17 | $19.70 | $20.72 | $15.67 | $17.56 | $16,488.40 | $9,968,696 |
| 2018-05-18 | $17.56 | $18.60 | $16.54 | $18.24 | $3,401.66 | $10,363,396 |
| 2018-05-19 | $18.24 | $21.36 | $18.07 | $20.58 | $9,703.31 | $11,692,081 |
| 2018-05-20 | $20.60 | $20.75 | $19.53 | $19.87 | $909.10 | $11,286,652 |
| 2018-05-21 | $19.89 | $21.11 | $18.64 | $18.84 | $17,524.10 | $10,704,483 |
| 2018-05-22 | $18.82 | $20.59 | $17.28 | $19.83 | $10,895.50 | $11,271,723 |
| 2018-05-23 | $19.81 | $19.90 | $16.27 | $16.27 | $22,171.20 | $9,032,599 |
| 2018-05-24 | $16.21 | $18.45 | $16.21 | $18.37 | $2,479.83 | $10,199,310 |
| 2018-05-25 | $18.40 | $18.59 | $17.25 | $18.30 | $9,286.32 | $10,173,668 |
| 2018-05-26 | $18.28 | $18.99 | $17.60 | $17.68 | $5,678.42 | $9,831,277 |
| 2018-05-27 | $17.69 | $18.28 | $17.21 | $17.80 | $44,035.70 | $9,900,172 |
| 2018-05-28 | $17.80 | $20.06 | $16.88 | $18.36 | $11,046.10 | $10,210,219 |
| 2018-05-29 | $18.35 | $20.38 | $18.26 | $18.48 | $17,139.10 | $10,279,128 |
| 2018-05-30 | $18.49 | $19.24 | $16.37 | $17.87 | $8,734.57 | $9,817,578 |
| 2018-05-31 | $17.20 | $18.25 | $15.68 | $15.70 | $20,881.20 | $8,636,976 |