Crescent Biopharma, Inc. CBIO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$14,32+0,06 (+0,42 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,26 | -2,26 % | $14,61 | $14,73 | $14,10 | 300,90K |
| 2026-09-30 | $14,59 | -1,15 % | $14,89 | $15,00 | $14,23 | 289,50K |
| 2026-09-29 | $14,76 | +1,58 % | $14,66 | $15,62 | $14,16 | 684,60K |
| 2026-09-28 | $14,53 | +3,86 % | $13,93 | $14,76 | $13,50 | 290,90K |
| 2026-09-25 | $13,99 | -1,76 % | $14,29 | $14,46 | $13,66 | 228,70K |
| 2026-09-24 | $14,24 | +0,35 % | $14,04 | $14,48 | $13,44 | 568,80K |
| 2026-09-23 | $14,19 | -13,69 % | $16,37 | $16,47 | $13,70 | 727,70K |
| 2026-09-22 | $16,44 | +1,17 % | $16,48 | $16,65 | $16,01 | 257,60K |
| 2026-09-21 | $16,25 | -3,79 % | $16,93 | $17,04 | $15,76 | 375,80K |
| 2026-09-18 | $16,89 | +0,72 % | $16,67 | $17,87 | $16,15 | 3,12M |
| 2026-09-17 | $16,77 | -2,39 % | $17,60 | $18,57 | $16,32 | 665,90K |
| 2026-09-16 | $17,18 | -8,62 % | $18,87 | $19,26 | $17,09 | 528,90K |
| 2026-09-15 | $18,80 | -4,47 % | $19,60 | $20,31 | $18,40 | 358,00K |
| 2026-09-14 | $19,68 | +1,39 % | $19,50 | $20,40 | $19,40 | 251,20K |
| 2026-09-11 | $19,41 | -0,26 % | $19,81 | $20,35 | $19,11 | 264,40K |
| 2026-09-10 | $19,46 | -2,65 % | $19,65 | $19,90 | $19,16 | 233,10K |
| 2026-09-09 | $19,99 | -2,30 % | $20,30 | $20,91 | $19,92 | 296,00K |
| 2026-09-08 | $20,46 | -2,01 % | $20,58 | $21,19 | $19,91 | 646,70K |
| 2026-09-04 | $20,88 | +2,35 % | $20,09 | $21,53 | $20,09 | 239,70K |
| 2026-09-03 | $20,40 | +10,03 % | $18,73 | $22,33 | $18,73 | 773,30K |
| 2026-09-02 | $18,54 | +3,40 % | $18,00 | $19,01 | $17,93 | 214,90K |
| 2026-09-01 | $17,93 | +8,01 % | $16,43 | $18,13 | $16,29 | 788,10K |
| 2026-08-31 | $16,60 | -6,48 % | $17,65 | $17,65 | $16,14 | 163,00K |
| 2026-08-28 | $17,75 | -0,06 % | $17,78 | $18,00 | $17,02 | 149,10K |
| 2026-08-27 | $17,76 | -1,44 % | $17,89 | $18,26 | $17,50 | 76,70K |
| 2026-08-26 | $18,02 | +6,00 % | $16,94 | $18,47 | $16,94 | 317,60K |
| 2026-08-25 | $17,00 | +0,18 % | $17,12 | $17,66 | $16,87 | 129,70K |
| 2026-08-24 | $16,97 | -1,05 % | $17,21 | $17,51 | $16,79 | 131,50K |
| 2026-08-21 | $17,15 | +5,67 % | $16,39 | $17,19 | $16,03 | 218,40K |
| 2026-08-20 | $16,23 | -6,29 % | $17,13 | $17,13 | $16,06 | 124,80K |
| 2026-08-19 | $17,32 | +3,77 % | $17,14 | $17,50 | $16,59 | 170,20K |
| 2026-08-18 | $16,69 | -4,52 % | $17,34 | $17,76 | $16,36 | 169,60K |
| 2026-08-17 | $17,48 | +1,98 % | $17,14 | $18,06 | $16,96 | 126,10K |
| 2026-08-14 | $17,14 | +3,07 % | $16,61 | $17,36 | $16,05 | 229,90K |
| 2026-08-13 | $16,63 | +1,22 % | $16,53 | $16,85 | $16,14 | 120,40K |
| 2026-08-12 | $16,43 | -1,56 % | $16,68 | $16,98 | $16,10 | 214,70K |
| 2026-08-11 | $16,69 | -3,69 % | $17,38 | $17,42 | $16,59 | 96,60K |
| 2026-08-10 | $17,33 | +2,91 % | $16,84 | $17,69 | $16,72 | 256,30K |
| 2026-08-07 | $16,84 | +2,50 % | $16,72 | $17,13 | $16,47 | 150,70K |
| 2026-08-06 | $16,43 | +4,19 % | $15,82 | $16,51 | $15,73 | 151,30K |
| 2026-08-05 | $15,77 | -3,72 % | $16,44 | $16,94 | $15,57 | 184,30K |
| 2026-08-04 | $16,38 | +10,15 % | $15,13 | $16,50 | $14,88 | 258,80K |
| 2026-08-03 | $14,87 | +2,76 % | $14,82 | $15,09 | $14,00 | 236,40K |
| 2026-07-31 | $14,47 | -3,66 % | $15,14 | $15,14 | $13,99 | 292,40K |
| 2026-07-30 | $15,02 | +1,69 % | $14,66 | $15,44 | $14,36 | 282,80K |
| 2026-07-29 | $14,77 | -10,16 % | $16,47 | $16,90 | $14,51 | 526,10K |
| 2026-07-28 | $16,44 | -2,89 % | $17,09 | $17,09 | $16,10 | 233,80K |
| 2026-07-27 | $16,93 | +3,87 % | $16,81 | $17,80 | $16,48 | 272,10K |
| 2026-07-24 | $16,30 | -4,29 % | $17,15 | $17,20 | $15,96 | 272,90K |
| 2026-07-23 | $17,03 | +7,58 % | $15,54 | $17,44 | $15,52 | 348,00K |
| 2026-07-22 | $15,83 | -4,87 % | $16,66 | $16,91 | $15,44 | 347,60K |
| 2026-07-21 | $16,64 | +10,56 % | $16,37 | $17,56 | $15,63 | 789,70K |
| 2026-07-20 | $15,05 | +2,03 % | $14,77 | $15,36 | $14,52 | 218,00K |
| 2026-07-17 | $14,75 | -2,38 % | $14,85 | $15,19 | $14,47 | 318,20K |
| 2026-07-16 | $15,11 | -3,57 % | $15,26 | $16,94 | $15,00 | 857,50K |
| 2026-07-15 | $15,67 | +2,35 % | $14,95 | $16,18 | $14,73 | 2,19M |
| 2026-07-14 | $15,31 | -2,42 % | $15,90 | $15,94 | $15,20 | 77,90K |
| 2026-07-13 | $15,69 | -9,52 % | $17,35 | $17,35 | $15,64 | 121,20K |
| 2026-07-10 | $17,34 | +3,46 % | $16,84 | $17,62 | $16,34 | 302,00K |
| 2026-07-09 | $16,76 | -0,30 % | $16,75 | $17,37 | $16,55 | 199,00K |
| 2026-07-08 | $16,81 | -1,29 % | $16,97 | $17,49 | $16,50 | 177,20K |
| 2026-07-07 | $17,03 | +0,41 % | $16,90 | $17,36 | $16,55 | 222,80K |
| 2026-07-06 | $16,96 | -0,76 % | $17,00 | $17,58 | $16,36 | 204,10K |
| 2026-07-02 | $17,09 | +0,06 % | $17,00 | $17,92 | $16,50 | 265,90K |
| 2026-07-01 | $17,08 | -5,11 % | $18,00 | $18,52 | $16,97 | 181,50K |
| 2026-06-30 | $18,00 | 0,00 % | $18,00 | $18,48 | $17,37 | 267,20K |
| 2026-06-29 | $18,00 | -3,02 % | $18,32 | $19,21 | $17,88 | 431,80K |
| 2026-06-26 | $18,56 | +9,24 % | $17,16 | $18,76 | $17,02 | 3,05M |
| 2026-06-25 | $16,99 | -2,13 % | $17,39 | $18,23 | $16,69 | 181,90K |
| 2026-06-24 | $17,36 | -0,80 % | $17,41 | $17,80 | $16,92 | 175,80K |
| 2026-06-23 | $17,50 | -0,40 % | $17,00 | $18,16 | $16,80 | 227,20K |
| 2026-06-22 | $17,57 | -0,68 % | $17,90 | $18,85 | $17,49 | 307,10K |
| 2026-06-18 | $17,69 | -2,86 % | $18,39 | $18,39 | $17,21 | 119,50K |
| 2026-06-17 | $18,21 | +1,45 % | $18,07 | $18,77 | $17,75 | 382,00K |
| 2026-06-16 | $17,95 | -1,32 % | $18,15 | $18,20 | $17,14 | 124,20K |
| 2026-06-15 | $18,19 | +1,51 % | $17,83 | $18,35 | $17,50 | 179,40K |
| 2026-06-12 | $17,92 | -2,29 % | $18,41 | $19,05 | $17,83 | 182,00K |
| 2026-06-11 | $18,34 | +4,38 % | $17,62 | $19,04 | $17,05 | 139,30K |
| 2026-06-10 | $17,57 | -2,39 % | $18,09 | $18,76 | $17,21 | 169,10K |
| 2026-06-09 | $18,00 | +4,17 % | $17,38 | $18,23 | $17,25 | 126,20K |
| 2026-06-08 | $17,28 | -4,00 % | $18,00 | $18,34 | $17,11 | 238,30K |
| 2026-06-05 | $18,00 | -2,44 % | $18,19 | $19,00 | $17,50 | 192,60K |
| 2026-06-04 | $18,45 | +2,61 % | $17,90 | $18,87 | $17,43 | 157,80K |
| 2026-06-03 | $17,98 | +5,70 % | $16,95 | $18,00 | $16,91 | 147,20K |
| 2026-06-02 | $17,01 | -13,74 % | $19,07 | $19,78 | $16,53 | 437,10K |
| 2026-06-01 | $19,72 | -4,50 % | $19,17 | $20,43 | $18,87 | 423,40K |
| 2026-05-29 | $20,65 | -3,82 % | $21,40 | $22,52 | $20,04 | 419,80K |
| 2026-05-28 | $21,47 | +3,27 % | $20,70 | $22,49 | $20,11 | 401,20K |
| 2026-05-27 | $20,79 | +2,16 % | $20,25 | $22,28 | $19,92 | 447,00K |
| 2026-05-26 | $20,35 | -1,88 % | $20,65 | $21,14 | $19,70 | 326,30K |