CG Oncology, Inc. CGON
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$70,89+0,37 (+0,52 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $70,89 | +0,52 % | $70,34 | $73,16 | $69,23 | 1,33M |
| 2026-09-29 | $70,52 | +1,31 % | $69,56 | $70,68 | $68,26 | 1,04M |
| 2026-09-28 | $69,61 | +3,66 % | $66,96 | $69,94 | $66,01 | 1,76M |
| 2026-09-25 | $67,15 | -2,34 % | $69,32 | $70,05 | $66,76 | 1,18M |
| 2026-09-24 | $68,76 | -6,27 % | $73,10 | $73,44 | $68,15 | 1,44M |
| 2026-09-23 | $73,36 | -5,63 % | $76,87 | $77,79 | $71,86 | 830,90K |
| 2026-09-22 | $77,74 | -0,65 % | $78,31 | $80,63 | $76,25 | 1,64M |
| 2026-09-21 | $78,25 | +4,86 % | $75,74 | $78,46 | $74,22 | 1,11M |
| 2026-09-18 | $74,62 | -1,32 % | $75,87 | $75,87 | $72,82 | 1,78M |
| 2026-09-17 | $75,62 | +2,02 % | $75,00 | $76,50 | $74,43 | 894,30K |
| 2026-09-16 | $74,12 | +2,16 % | $72,66 | $74,59 | $72,66 | 795,60K |
| 2026-09-15 | $72,55 | -1,68 % | $74,13 | $74,13 | $72,48 | 1,04M |
| 2026-09-14 | $73,79 | +1,99 % | $72,30 | $74,67 | $71,78 | 829,90K |
| 2026-09-11 | $72,35 | +0,49 % | $72,82 | $75,00 | $71,53 | 759,80K |
| 2026-09-10 | $72,00 | +0,06 % | $70,91 | $72,58 | $70,00 | 657,90K |
| 2026-09-09 | $71,96 | -1,96 % | $73,04 | $74,85 | $70,90 | 707,90K |
| 2026-09-08 | $73,40 | -1,70 % | $73,23 | $74,60 | $72,25 | 550,80K |
| 2026-09-04 | $74,67 | +0,46 % | $73,02 | $74,88 | $72,87 | 282,50K |
| 2026-09-03 | $74,33 | -0,35 % | $74,94 | $75,02 | $73,69 | 359,70K |
| 2026-09-02 | $74,59 | -1,67 % | $76,84 | $79,23 | $73,89 | 663,90K |
| 2026-09-01 | $75,86 | +0,93 % | $74,74 | $76,24 | $74,19 | 876,10K |
| 2026-08-31 | $75,16 | +1,10 % | $74,09 | $76,14 | $72,12 | 840,70K |
| 2026-08-28 | $74,34 | -5,91 % | $78,15 | $78,15 | $73,93 | 612,60K |
| 2026-08-27 | $79,01 | +0,75 % | $78,01 | $79,40 | $77,63 | 328,90K |
| 2026-08-26 | $78,42 | -0,67 % | $78,29 | $78,94 | $76,87 | 507,80K |
| 2026-08-25 | $78,95 | +0,92 % | $79,00 | $80,07 | $78,10 | 736,20K |
| 2026-08-24 | $78,23 | -1,98 % | $79,44 | $79,89 | $77,51 | 1,16M |
| 2026-08-21 | $79,81 | +2,83 % | $78,69 | $79,89 | $77,38 | 701,70K |
| 2026-08-20 | $77,61 | -3,81 % | $79,50 | $79,71 | $77,17 | 668,00K |
| 2026-08-19 | $80,68 | +5,75 % | $77,80 | $80,97 | $77,00 | 845,80K |
| 2026-08-18 | $76,29 | -1,06 % | $75,83 | $77,50 | $75,31 | 562,50K |
| 2026-08-17 | $77,11 | +2,77 % | $73,87 | $77,42 | $73,87 | 958,30K |
| 2026-08-14 | $75,03 | +0,43 % | $74,54 | $75,66 | $73,50 | 596,30K |
| 2026-08-13 | $74,71 | -2,96 % | $77,25 | $77,48 | $74,58 | 748,80K |
| 2026-08-12 | $76,99 | -0,05 % | $77,50 | $79,39 | $76,21 | 766,10K |
| 2026-08-11 | $77,03 | +0,61 % | $76,68 | $77,49 | $75,34 | 809,60K |
| 2026-08-10 | $76,56 | +1,94 % | $74,64 | $76,59 | $74,57 | 811,30K |
| 2026-08-07 | $75,10 | +0,33 % | $74,97 | $76,20 | $73,51 | 611,60K |
| 2026-08-06 | $74,85 | +3,36 % | $71,85 | $76,50 | $71,85 | 936,00K |
| 2026-08-05 | $72,42 | +1,43 % | $71,47 | $73,82 | $71,26 | 922,70K |
| 2026-08-04 | $71,40 | +3,25 % | $69,62 | $72,64 | $69,62 | 883,30K |
| 2026-08-03 | $69,15 | -2,87 % | $71,29 | $71,29 | $68,08 | 626,10K |
| 2026-07-31 | $71,19 | -2,52 % | $72,94 | $72,94 | $69,60 | 561,00K |
| 2026-07-30 | $73,03 | +5,66 % | $69,22 | $73,32 | $67,12 | 536,50K |
| 2026-07-29 | $69,12 | -4,82 % | $73,31 | $73,50 | $67,79 | 1,10M |
| 2026-07-28 | $72,62 | -1,22 % | $73,56 | $74,24 | $70,82 | 1,24M |
| 2026-07-27 | $73,52 | +6,06 % | $70,06 | $73,89 | $70,06 | 1,14M |
| 2026-07-24 | $69,32 | -2,53 % | $71,02 | $71,02 | $68,96 | 368,80K |
| 2026-07-23 | $71,12 | +2,61 % | $68,72 | $72,99 | $68,00 | 1,04M |
| 2026-07-22 | $69,31 | -3,36 % | $70,80 | $71,85 | $69,10 | 663,60K |
| 2026-07-21 | $71,72 | +2,18 % | $70,05 | $72,12 | $70,05 | 704,20K |
| 2026-07-20 | $70,19 | -2,31 % | $71,90 | $73,60 | $70,17 | 1,05M |
| 2026-07-17 | $71,85 | +3,38 % | $68,72 | $72,92 | $68,72 | 1,06M |
| 2026-07-16 | $69,50 | -4,79 % | $72,38 | $72,51 | $68,51 | 1,22M |
| 2026-07-15 | $73,00 | +1,71 % | $71,17 | $74,79 | $69,97 | 1,33M |
| 2026-07-14 | $71,77 | -1,01 % | $73,10 | $73,28 | $70,78 | 1,11M |
| 2026-07-13 | $72,50 | -3,64 % | $74,75 | $74,75 | $70,71 | 992,40K |
| 2026-07-10 | $75,24 | +2,62 % | $72,88 | $75,86 | $69,97 | 1,04M |
| 2026-07-09 | $73,32 | +5,04 % | $70,12 | $73,88 | $70,12 | 776,90K |
| 2026-07-08 | $69,80 | +0,87 % | $69,10 | $70,14 | $67,43 | 1,37M |
| 2026-07-07 | $69,20 | -0,09 % | $69,75 | $70,39 | $67,93 | 967,90K |
| 2026-07-06 | $69,26 | -1,56 % | $70,00 | $71,55 | $68,97 | 526,20K |
| 2026-07-02 | $70,36 | -0,75 % | $71,13 | $71,88 | $68,75 | 792,40K |
| 2026-07-01 | $70,89 | -0,23 % | $70,33 | $71,50 | $69,75 | 1,15M |
| 2026-06-30 | $71,05 | -3,63 % | $75,07 | $77,00 | $70,54 | 1,41M |
| 2026-06-29 | $73,73 | +2,46 % | $70,68 | $73,88 | $70,19 | 1,09M |
| 2026-06-26 | $71,96 | -1,21 % | $72,79 | $74,74 | $69,51 | 4,85M |
| 2026-06-25 | $72,84 | +6,00 % | $67,25 | $73,46 | $65,86 | 1,36M |
| 2026-06-24 | $68,72 | +4,55 % | $65,47 | $71,25 | $65,03 | 1,58M |
| 2026-06-23 | $65,73 | -0,78 % | $64,82 | $66,69 | $63,75 | 846,60K |
| 2026-06-22 | $66,25 | +8,46 % | $61,99 | $66,41 | $61,70 | 1,24M |
| 2026-06-18 | $61,08 | +1,08 % | $63,70 | $63,70 | $60,01 | 2,26M |
| 2026-06-17 | $60,43 | +0,25 % | $60,70 | $62,42 | $60,16 | 873,60K |
| 2026-06-16 | $60,28 | +1,23 % | $59,90 | $60,61 | $58,96 | 530,80K |
| 2026-06-15 | $59,55 | -0,02 % | $60,12 | $61,27 | $59,14 | 962,10K |
| 2026-06-12 | $59,56 | +3,33 % | $58,04 | $60,71 | $57,69 | 933,80K |
| 2026-06-11 | $57,64 | +4,95 % | $55,27 | $57,85 | $54,86 | 783,20K |
| 2026-06-10 | $54,92 | -3,09 % | $56,27 | $58,34 | $54,60 | 824,20K |
| 2026-06-09 | $56,67 | +4,17 % | $55,74 | $57,55 | $54,10 | 1,24M |
| 2026-06-08 | $54,40 | +1,27 % | $54,40 | $55,52 | $53,21 | 828,30K |
| 2026-06-05 | $53,72 | -4,23 % | $55,85 | $56,78 | $53,52 | 967,30K |
| 2026-06-04 | $56,09 | +3,07 % | $54,50 | $56,56 | $54,20 | 653,90K |
| 2026-06-03 | $54,42 | -2,00 % | $55,34 | $56,99 | $54,02 | 982,20K |
| 2026-06-02 | $55,53 | -6,25 % | $58,51 | $59,90 | $55,38 | 1,16M |
| 2026-06-01 | $59,23 | -4,91 % | $62,00 | $62,29 | $58,28 | 814,50K |
| 2026-05-29 | $62,29 | +2,57 % | $61,14 | $62,33 | $60,06 | 1,23M |
| 2026-05-28 | $60,73 | -0,12 % | $60,30 | $60,99 | $59,83 | 689,00K |
| 2026-05-27 | $60,80 | -1,76 % | $61,89 | $62,96 | $60,34 | 1,03M |
| 2026-05-26 | $61,89 | -3,67 % | $64,00 | $64,16 | $59,11 | 1,70M |
| 2026-05-22 | $64,25 | -0,53 % | $64,48 | $65,39 | $63,57 | 652,80K |