Attovia Therapeutics, Inc. ATTO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$17,06-0,73 (-4,10 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $17,04 | -4,22 % | $17,73 | $18,50 | $17,00 | 216,70K |
| 2026-10-01 | $17,79 | +3,79 % | $17,26 | $18,28 | $17,15 | 530,80K |
| 2026-09-30 | $17,14 | -5,62 % | $18,19 | $18,34 | $16,79 | 769,60K |
| 2026-09-29 | $18,16 | +2,89 % | $17,46 | $18,55 | $17,38 | 887,30K |
| 2026-09-28 | $17,65 | -0,73 % | $17,56 | $18,05 | $16,62 | 403,00K |
| 2026-09-25 | $17,78 | -2,15 % | $18,10 | $19,35 | $17,61 | 404,40K |
| 2026-09-24 | $18,17 | -1,89 % | $18,48 | $18,84 | $17,83 | 394,20K |
| 2026-09-23 | $18,52 | -11,09 % | $20,71 | $21,35 | $18,25 | 689,00K |
| 2026-09-22 | $20,83 | -2,21 % | $21,31 | $21,73 | $19,86 | 317,70K |
| 2026-09-21 | $21,30 | -3,79 % | $22,31 | $22,46 | $20,21 | 460,90K |
| 2026-09-18 | $22,14 | -2,60 % | $22,51 | $25,00 | $22,01 | 1,36M |
| 2026-09-17 | $22,73 | +2,16 % | $22,24 | $24,39 | $22,24 | 292,60K |
| 2026-09-16 | $22,25 | -6,12 % | $24,12 | $24,58 | $21,24 | 293,40K |
| 2026-09-15 | $23,70 | -3,34 % | $24,40 | $25,46 | $23,47 | 198,40K |
| 2026-09-14 | $24,52 | +7,59 % | $22,28 | $25,30 | $22,28 | 286,10K |
| 2026-09-11 | $22,79 | +1,15 % | $22,43 | $24,22 | $22,00 | 175,80K |
| 2026-09-10 | $22,53 | -1,44 % | $22,51 | $24,11 | $22,13 | 190,00K |
| 2026-09-09 | $22,86 | -3,38 % | $23,70 | $26,33 | $22,33 | 194,70K |
| 2026-09-08 | $23,66 | -7,40 % | $26,02 | $28,00 | $23,61 | 267,40K |
| 2026-09-04 | $25,55 | +5,58 % | $24,44 | $27,66 | $24,44 | 311,00K |
| 2026-09-03 | $24,20 | +4,63 % | $23,46 | $26,07 | $23,46 | 192,70K |
| 2026-09-02 | $23,13 | +4,10 % | $22,40 | $23,49 | $21,70 | 81,40K |
| 2026-09-01 | $22,22 | +3,83 % | $21,61 | $22,66 | $20,20 | 198,00K |
| 2026-08-31 | $21,40 | +3,38 % | $20,74 | $21,81 | $19,87 | 179,90K |
| 2026-08-28 | $20,70 | -3,54 % | $21,37 | $21,60 | $20,02 | 127,60K |
| 2026-08-27 | $21,46 | +9,77 % | $19,66 | $21,50 | $19,10 | 137,30K |
| 2026-08-26 | $19,55 | +1,24 % | $19,43 | $20,35 | $18,85 | 143,30K |
| 2026-08-25 | $19,31 | -6,35 % | $20,83 | $21,96 | $19,11 | 189,30K |
| 2026-08-24 | $20,62 | -0,87 % | $20,80 | $20,96 | $19,74 | 81,00K |
| 2026-08-21 | $20,80 | +2,92 % | $20,21 | $21,01 | $19,70 | 362,20K |
| 2026-08-20 | $20,21 | -8,72 % | $21,86 | $22,81 | $20,21 | 443,80K |
| 2026-08-19 | $22,14 | -4,73 % | $23,35 | $24,32 | $21,02 | 364,30K |
| 2026-08-18 | $23,24 | +2,33 % | $23,26 | $23,75 | $20,96 | 181,60K |
| 2026-08-17 | $22,71 | +14,35 % | $19,85 | $22,71 | $19,85 | 149,50K |
| 2026-08-14 | $19,86 | +3,55 % | $19,12 | $19,94 | $18,20 | 98,20K |
| 2026-08-13 | $19,18 | +6,20 % | $18,06 | $19,36 | $17,97 | 406,50K |
| 2026-08-12 | $18,06 | -3,16 % | $18,68 | $19,30 | $16,15 | 603,90K |
| 2026-08-11 | $18,65 | -6,00 % | $19,84 | $20,50 | $18,65 | 475,60K |
| 2026-08-10 | $19,84 | -1,64 % | $20,17 | $20,17 | $18,50 | 376,60K |
| 2026-08-07 | $20,17 | -1,03 % | $20,11 | $20,94 | $18,64 | 237,90K |
| 2026-08-06 | $20,38 | -6,94 % | $22,05 | $22,05 | $19,63 | 413,20K |
| 2026-08-05 | $21,90 | — | $21,00 | $22,79 | $20,21 | 4,91M |