Cerenome, Inc. CNSY
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,69-0,09 (-5,34 %)
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 | $1,67 | -5,90 % | $1,81 | $1,85 | $1,64 | 102,50K |
| 2026-10-01 | $1,78 | -4,81 % | $1,94 | $2,28 | $1,64 | 1,17M |
| 2026-09-30 | $1,87 | +0,54 % | $2,02 | $2,02 | $1,84 | 226,30K |
| 2026-09-29 | $1,86 | -7,92 % | $2,03 | $2,12 | $1,86 | 235,70K |
| 2026-09-28 | $2,02 | +1,51 % | $1,99 | $2,06 | $1,90 | 98,00K |
| 2026-09-25 | $1,99 | +6,42 % | $1,92 | $2,08 | $1,92 | 203,20K |
| 2026-09-24 | $1,87 | -4,10 % | $1,96 | $1,96 | $1,86 | 86,00K |
| 2026-09-23 | $1,95 | -3,94 % | $2,01 | $2,06 | $1,93 | 65,30K |
| 2026-09-22 | $2,03 | +6,84 % | $1,93 | $2,10 | $1,91 | 185,10K |
| 2026-09-21 | $1,90 | -6,40 % | $2,03 | $2,06 | $1,90 | 112,40K |
| 2026-09-18 | $2,03 | 0,00 % | $2,01 | $2,10 | $2,00 | 60,20K |
| 2026-09-17 | $2,03 | -0,49 % | $2,08 | $2,10 | $2,00 | 76,90K |
| 2026-09-16 | $2,04 | -3,77 % | $2,11 | $2,15 | $2,00 | 65,70K |
| 2026-09-15 | $2,12 | -2,30 % | $2,19 | $2,23 | $2,09 | 96,20K |
| 2026-09-14 | $2,17 | -6,87 % | $2,30 | $2,32 | $2,17 | 155,70K |
| 2026-09-11 | $2,33 | -2,51 % | $2,40 | $2,49 | $2,31 | 78,90K |
| 2026-09-10 | $2,39 | -4,02 % | $2,47 | $2,64 | $2,36 | 102,00K |
| 2026-09-09 | $2,49 | -7,78 % | $2,66 | $2,76 | $2,49 | 82,50K |
| 2026-09-08 | $2,70 | -2,17 % | $2,74 | $2,76 | $2,60 | 47,70K |
| 2026-09-04 | $2,76 | -7,38 % | $2,89 | $3,00 | $2,74 | 35,30K |
| 2026-09-03 | $2,98 | +1,36 % | $2,96 | $3,05 | $2,86 | 42,40K |
| 2026-09-02 | $2,94 | +8,49 % | $2,74 | $2,94 | $2,74 | 60,70K |
| 2026-09-01 | $2,71 | -3,90 % | $2,79 | $2,80 | $2,62 | 70,90K |
| 2026-08-31 | $2,82 | -7,54 % | $3,01 | $3,09 | $2,80 | 116,30K |
| 2026-08-28 | $3,05 | -1,61 % | $3,13 | $3,19 | $3,00 | 35,20K |
| 2026-08-27 | $3,10 | +2,65 % | $2,99 | $3,25 | $2,99 | 69,10K |
| 2026-08-26 | $3,02 | -2,27 % | $3,03 | $3,06 | $3,00 | 18,00K |
| 2026-08-25 | $3,09 | +4,39 % | $2,94 | $3,12 | $2,94 | 29,60K |
| 2026-08-24 | $2,96 | -3,58 % | $3,08 | $3,11 | $2,92 | 44,30K |
| 2026-08-21 | $3,07 | +2,33 % | $3,04 | $3,12 | $2,97 | 106,20K |
| 2026-08-20 | $3,00 | -5,96 % | $3,18 | $3,20 | $3,00 | 54,50K |
| 2026-08-19 | $3,19 | +3,57 % | $3,06 | $3,19 | $3,01 | 51,40K |
| 2026-08-18 | $3,08 | -3,75 % | $3,20 | $3,20 | $3,07 | 92,40K |
| 2026-08-17 | $3,20 | -13,04 % | $3,43 | $3,50 | $3,00 | 272,00K |
| 2026-08-14 | $3,68 | -0,54 % | $3,55 | $3,82 | $3,52 | 109,00K |
| 2026-08-13 | $3,70 | 0,00 % | $3,75 | $3,92 | $3,64 | 62,00K |
| 2026-08-12 | $3,70 | -3,39 % | $3,80 | $3,96 | $3,70 | 65,50K |
| 2026-08-11 | $3,83 | -0,26 % | $3,79 | $3,85 | $3,65 | 62,80K |
| 2026-08-10 | $3,84 | +0,26 % | $3,80 | $4,03 | $3,80 | 46,90K |
| 2026-08-07 | $3,83 | -0,78 % | $3,78 | $3,96 | $3,77 | 68,30K |
| 2026-08-06 | $3,86 | -1,28 % | $3,84 | $3,99 | $3,75 | 46,10K |
| 2026-08-05 | $3,91 | -1,26 % | $4,09 | $4,10 | $3,79 | 63,50K |
| 2026-08-04 | $3,96 | +12,50 % | $3,52 | $4,16 | $3,52 | 138,50K |
| 2026-08-03 | $3,52 | -9,04 % | $3,80 | $3,87 | $3,33 | 146,30K |
| 2026-07-31 | $3,87 | +6,03 % | $3,65 | $3,95 | $3,62 | 96,10K |
| 2026-07-30 | $3,65 | +0,55 % | $3,69 | $3,69 | $3,55 | 52,00K |
| 2026-07-29 | $3,63 | -3,46 % | $3,77 | $3,77 | $3,55 | 93,70K |
| 2026-07-28 | $3,76 | +0,80 % | $3,78 | $3,79 | $3,60 | 54,50K |
| 2026-07-27 | $3,73 | -2,61 % | $3,83 | $3,91 | $3,70 | 48,70K |
| 2026-07-24 | $3,83 | +1,32 % | $3,81 | $4,00 | $3,81 | 67,60K |
| 2026-07-23 | $3,78 | -1,05 % | $3,77 | $3,89 | $3,72 | 63,80K |
| 2026-07-22 | $3,82 | -2,55 % | $3,90 | $3,93 | $3,77 | 57,60K |
| 2026-07-21 | $3,92 | +2,35 % | $3,91 | $4,08 | $3,88 | 75,40K |
| 2026-07-20 | $3,83 | +2,41 % | $3,69 | $3,83 | $3,69 | 70,60K |
| 2026-07-17 | $3,74 | -4,10 % | $3,86 | $3,96 | $3,58 | 215,10K |
| 2026-07-16 | $3,90 | -4,41 % | $4,05 | $4,09 | $3,81 | 81,60K |
| 2026-07-15 | $4,08 | -4,67 % | $4,28 | $4,31 | $3,87 | 154,10K |
| 2026-07-14 | $4,28 | +2,64 % | $4,25 | $4,42 | $4,14 | 370,90K |
| 2026-07-13 | $4,17 | +4,25 % | $4,04 | $4,36 | $4,00 | 374,90K |
| 2026-07-10 | $4,00 | 0,00 % | $4,00 | $4,13 | $3,88 | 69,60K |
| 2026-07-09 | $4,00 | +4,71 % | $3,81 | $4,01 | $3,78 | 47,20K |
| 2026-07-08 | $3,82 | -2,55 % | $3,86 | $3,96 | $3,70 | 84,00K |
| 2026-07-07 | $3,92 | -3,21 % | $4,03 | $4,07 | $3,90 | 84,40K |
| 2026-07-06 | $4,05 | +1,76 % | $3,96 | $4,10 | $3,83 | 166,00K |
| 2026-07-02 | $3,98 | -4,33 % | $4,15 | $4,21 | $3,84 | 223,20K |
| 2026-07-01 | $4,16 | -4,81 % | $4,39 | $4,51 | $4,15 | 139,00K |
| 2026-06-30 | $4,37 | +1,86 % | $4,31 | $4,43 | $4,20 | 164,40K |
| 2026-06-29 | $4,29 | +2,14 % | $4,21 | $4,38 | $4,07 | 250,70K |
| 2026-06-26 | $4,20 | -1,41 % | $4,25 | $4,45 | $4,13 | 286,10K |
| 2026-06-25 | $4,26 | +7,58 % | $4,01 | $4,40 | $3,88 | 1,03M |
| 2026-06-24 | $3,96 | -2,94 % | $4,07 | $4,18 | $3,90 | 96,40K |
| 2026-06-23 | $4,08 | +2,51 % | $3,91 | $4,26 | $3,91 | 152,10K |
| 2026-06-22 | $3,98 | -5,24 % | $4,13 | $4,18 | $3,95 | 392,60K |
| 2026-06-18 | $4,20 | -2,55 % | $4,34 | $4,38 | $4,10 | 214,50K |
| 2026-06-17 | $4,31 | -5,69 % | $4,56 | $4,57 | $4,28 | 177,70K |
| 2026-06-16 | $4,57 | -5,77 % | $4,85 | $5,03 | $4,57 | 240,10K |
| 2026-06-15 | $4,85 | -3,19 % | $5,13 | $5,21 | $4,79 | 295,70K |
| 2026-06-12 | $5,01 | -7,56 % | $5,33 | $5,46 | $5,00 | 97,90K |
| 2026-06-11 | $5,42 | +0,56 % | $5,30 | $5,50 | $5,23 | 76,70K |
| 2026-06-10 | $5,39 | -2,00 % | $5,45 | $5,75 | $5,30 | 126,30K |
| 2026-06-09 | $5,50 | -0,54 % | $5,41 | $5,78 | $5,11 | 108,50K |
| 2026-06-08 | $5,53 | +2,22 % | $5,29 | $5,86 | $5,26 | 145,00K |
| 2026-06-05 | $5,41 | -5,91 % | $5,60 | $5,62 | $5,17 | 120,10K |
| 2026-06-04 | $5,75 | +6,09 % | $5,41 | $6,03 | $5,31 | 103,00K |
| 2026-06-03 | $5,42 | -0,91 % | $5,44 | $5,47 | $5,21 | 105,60K |
| 2026-06-02 | $5,47 | -4,04 % | $5,62 | $5,77 | $5,36 | 122,10K |
| 2026-06-01 | $5,70 | -2,06 % | $5,82 | $5,99 | $5,70 | 118,70K |
| 2026-05-29 | $5,82 | -9,49 % | $6,38 | $6,40 | $5,80 | 190,70K |
| 2026-05-28 | $6,43 | -3,16 % | $6,50 | $6,56 | $6,15 | 148,40K |
| 2026-05-27 | $6,64 | +0,61 % | $6,63 | $6,98 | $6,40 | 107,80K |