Autonomix Medical, Inc. AMIX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$3,78-0,14 (-3,57 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,78 | -3,57 % | $3,99 | $4,04 | $3,62 | 2,57M |
| 2026-10-01 | $3,92 | +2,35 % | $3,84 | $4,20 | $3,80 | 133,30K |
| 2026-09-30 | $3,83 | +2,13 % | $3,83 | $3,91 | $3,60 | 401,80K |
| 2026-09-29 | $3,75 | -2,09 % | $3,87 | $3,88 | $3,73 | 47,50K |
| 2026-09-28 | $3,83 | -4,73 % | $3,80 | $3,94 | $3,77 | 74,20K |
| 2026-09-25 | $4,02 | -1,23 % | $4,09 | $4,30 | $3,91 | 262,80K |
| 2026-09-24 | $4,07 | +2,26 % | $4,05 | $4,18 | $3,94 | 47,90K |
| 2026-09-23 | $3,98 | -3,63 % | $4,11 | $4,11 | $3,90 | 55,20K |
| 2026-09-22 | $4,13 | +1,98 % | $4,00 | $4,22 | $4,00 | 60,90K |
| 2026-09-21 | $4,05 | -3,80 % | $4,13 | $4,29 | $3,91 | 83,80K |
| 2026-09-18 | $4,21 | -1,64 % | $4,39 | $4,39 | $4,18 | 32,20K |
| 2026-09-17 | $4,28 | +3,88 % | $4,05 | $4,38 | $4,05 | 67,20K |
| 2026-09-16 | $4,12 | -2,14 % | $4,00 | $4,22 | $3,91 | 151,20K |
| 2026-09-15 | $4,21 | -2,77 % | $4,26 | $4,45 | $4,13 | 127,50K |
| 2026-09-14 | $4,33 | -0,92 % | $4,30 | $4,42 | $4,23 | 52,30K |
| 2026-09-11 | $4,37 | -0,34 % | $4,39 | $4,52 | $4,30 | 54,00K |
| 2026-09-10 | $4,39 | -4,05 % | $4,48 | $4,51 | $4,32 | 85,40K |
| 2026-09-09 | $4,57 | -0,22 % | $4,60 | $4,67 | $4,40 | 87,10K |
| 2026-09-08 | $4,58 | -0,22 % | $4,47 | $4,75 | $4,47 | 78,50K |
| 2026-09-04 | $4,59 | -1,92 % | $4,59 | $4,68 | $4,44 | 66,00K |
| 2026-09-03 | $4,68 | +4,00 % | $4,47 | $4,81 | $4,31 | 193,30K |
| 2026-09-02 | $4,50 | -5,06 % | $4,65 | $4,68 | $4,39 | 100,80K |
| 2026-09-01 | $4,74 | -1,86 % | $4,67 | $4,80 | $4,53 | 125,90K |
| 2026-08-31 | $4,83 | -9,21 % | $5,20 | $5,20 | $4,66 | 360,40K |
| 2026-08-28 | $5,32 | -5,51 % | $5,37 | $5,61 | $5,08 | 312,20K |
| 2026-08-27 | $5,63 | -11,76 % | $6,21 | $6,29 | $5,62 | 362,90K |
| 2026-08-26 | $6,38 | -11,27 % | $6,83 | $7,30 | $6,31 | 1,44M |
| 2026-08-25 | $7,19 | +33,89 % | $7,61 | $9,99 | $7,14 | 28,62M |
| 2026-08-24 | $5,37 | +1,90 % | $5,24 | $5,59 | $4,97 | 15,60M |
| 2026-08-21 | $5,27 | 0,00 % | $5,19 | $5,87 | $5,19 | 109,10K |
| 2026-08-20 | $5,27 | -10,83 % | $5,79 | $5,97 | $5,14 | 177,00K |
| 2026-08-19 | $5,91 | -4,21 % | $6,01 | $6,19 | $5,79 | 83,00K |
| 2026-08-18 | $6,17 | -3,59 % | $6,18 | $6,27 | $5,75 | 105,80K |
| 2026-08-17 | $6,40 | -6,57 % | $6,83 | $6,83 | $6,25 | 124,80K |
| 2026-08-14 | $6,85 | -0,15 % | $6,76 | $7,00 | $6,27 | 212,40K |
| 2026-08-13 | $6,86 | -8,96 % | $7,51 | $8,14 | $6,70 | 300,50K |
| 2026-08-12 | $7,53 | -17,38 % | $8,75 | $9,25 | $7,47 | 334,10K |
| 2026-08-11 | $9,12 | -1,83 % | $8,88 | $9,48 | $8,77 | 202,80K |
| 2026-08-10 | $9,29 | -7,47 % | $9,13 | $9,80 | $8,65 | 516,30K |
| 2026-08-07 | $10,04 | -17,50 % | $11,55 | $11,79 | $9,21 | 820,90K |
| 2026-08-06 | $12,17 | +0,58 % | $13,35 | $14,25 | $10,50 | 3,20M |
| 2026-08-05 | $12,10 | -37,95 % | $13,62 | $18,69 | $11,62 | 14,42M |
| 2026-08-04 | $19,50 | +434,25 % | $5,38 | $24,68 | $5,24 | 120,03M |
| 2026-08-03 | $3,65 | +6,10 % | $3,07 | $3,79 | $3,07 | 226,70K |
| 2026-07-31 | $3,44 | -4,18 % | $3,25 | $3,88 | $3,02 | 510,40K |
| 2026-07-30 | $3,59 | -21,44 % | $4,34 | $4,37 | $3,37 | 1,31M |
| 2026-07-29 | $4,57 | +66,18 % | $4,32 | $7,25 | $3,93 | 70,06M |
| 2026-07-28 | $2,75 | -1,43 % | $2,57 | $3,12 | $2,44 | 10,60M |
| 2026-07-27 | $2,79 | -4,45 % | $2,95 | $3,20 | $2,65 | 309,10K |
| 2026-07-24 | $2,92 | -16,57 % | $3,45 | $3,73 | $2,90 | 8,02M |
| 2026-07-23 | $3,50 | -12,06 % | $3,61 | $3,88 | $3,35 | 1,37M |
| 2026-07-22 | $3,98 | -7,23 % | $4,29 | $4,30 | $3,98 | 17,50K |
| 2026-07-21 | $4,29 | +1,42 % | $4,30 | $4,64 | $4,16 | 44,20K |
| 2026-07-20 | $4,23 | -4,94 % | $4,43 | $4,48 | $4,19 | 24,10K |
| 2026-07-17 | $4,45 | -9,55 % | $4,74 | $4,83 | $4,45 | 25,00K |
| 2026-07-16 | $4,92 | -4,09 % | $5,08 | $5,19 | $4,87 | 32,20K |
| 2026-07-15 | $5,13 | -1,16 % | $5,23 | $5,49 | $5,10 | 51,90K |
| 2026-07-14 | $5,19 | -9,74 % | $5,38 | $5,55 | $4,75 | 92,00K |
| 2026-07-13 | $5,75 | -12,48 % | $5,99 | $6,66 | $5,54 | 2,82M |
| 2026-07-10 | $6,57 | +1,70 % | $6,28 | $6,59 | $6,28 | 11,60K |
| 2026-07-09 | $6,46 | +0,03 % | $6,36 | $6,54 | $6,30 | 8,10K |
| 2026-07-08 | $6,46 | -1,70 % | $6,47 | $6,59 | $6,32 | 3,50K |
| 2026-07-07 | $6,57 | -2,81 % | $6,74 | $6,74 | $6,55 | 5,40K |
| 2026-07-06 | $6,76 | +5,13 % | $6,37 | $6,86 | $6,37 | 7,60K |
| 2026-07-02 | $6,43 | -6,81 % | $6,89 | $6,89 | $6,43 | 9,10K |
| 2026-07-01 | $6,90 | +10,75 % | $6,31 | $6,98 | $6,15 | 33,00K |
| 2026-06-30 | $6,23 | +6,68 % | $5,77 | $6,23 | $5,73 | 6,90K |
| 2026-06-29 | $5,84 | +2,10 % | $5,76 | $5,99 | $5,72 | 15,20K |
| 2026-06-26 | $5,72 | -10,34 % | $6,22 | $6,29 | $5,72 | 27,70K |
| 2026-06-25 | $6,38 | -11,51 % | $6,92 | $7,34 | $6,30 | 53,10K |
| 2026-06-24 | $7,21 | -4,36 % | $7,50 | $7,76 | $6,44 | 90,30K |
| 2026-06-23 | $7,54 | -5,53 % | $7,98 | $7,98 | $7,14 | 21,94K |
| 2026-06-22 | $7,98 | +4,40 % | $7,77 | $8,09 | $7,56 | 28,53K |
| 2026-06-18 | $7,64 | -6,43 % | $8,21 | $8,21 | $7,64 | 15,47K |
| 2026-06-17 | $8,17 | -1,77 % | $8,15 | $8,32 | $7,85 | 5,04K |
| 2026-06-16 | $8,32 | -0,50 % | $8,19 | $8,32 | $7,85 | 3,26K |
| 2026-06-15 | $8,36 | +3,11 % | $8,44 | $8,53 | $8,00 | 16,98K |
| 2026-06-12 | $8,11 | -0,77 % | $8,32 | $8,40 | $7,69 | 3,77K |
| 2026-06-11 | $8,17 | +2,64 % | $7,98 | $8,21 | $7,58 | 4,70K |
| 2026-06-10 | $7,96 | -6,42 % | $8,42 | $8,42 | $7,79 | 5,14K |
| 2026-06-09 | $8,51 | +0,75 % | $8,57 | $8,57 | $7,90 | 4,10K |
| 2026-06-08 | $8,44 | -1,95 % | $8,42 | $8,51 | $7,96 | 6,18K |
| 2026-06-05 | $8,61 | +0,99 % | $8,30 | $8,61 | $7,98 | 4,87K |
| 2026-06-04 | $8,53 | +3,57 % | $8,23 | $8,53 | $7,92 | 9,06K |
| 2026-06-03 | $8,23 | -4,62 % | $8,38 | $8,40 | $7,98 | 3,58K |
| 2026-06-02 | $8,63 | -0,96 % | $8,61 | $8,67 | $8,21 | 6,13K |
| 2026-06-01 | $8,72 | +3,75 % | $8,09 | $8,72 | $7,98 | 13,16K |
| 2026-05-29 | $8,40 | -3,61 % | $8,76 | $8,76 | $7,77 | 8,12K |
| 2026-05-28 | $8,72 | -0,48 % | $8,30 | $8,72 | $8,00 | 4,00K |
| 2026-05-27 | $8,76 | -0,24 % | $8,19 | $8,82 | $8,15 | 16,55K |