Cardiff Oncology, Inc. CRDF
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,12-0,06 (-5,08 %)
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 | $1,12 | -5,08 % | $1,21 | $1,21 | $1,11 | 628,30K |
| 2026-10-01 | $1,18 | -2,48 % | $1,22 | $1,22 | $1,16 | 298,40K |
| 2026-09-30 | $1,21 | +3,42 % | $1,17 | $1,25 | $1,17 | 564,60K |
| 2026-09-29 | $1,17 | -2,50 % | $1,19 | $1,24 | $1,16 | 353,00K |
| 2026-09-28 | $1,20 | -3,23 % | $1,23 | $1,23 | $1,19 | 377,40K |
| 2026-09-25 | $1,24 | -3,12 % | $1,30 | $1,30 | $1,23 | 563,40K |
| 2026-09-24 | $1,28 | -2,29 % | $1,30 | $1,32 | $1,25 | 596,30K |
| 2026-09-23 | $1,31 | -1,50 % | $1,32 | $1,34 | $1,28 | 590,10K |
| 2026-09-22 | $1,33 | -2,92 % | $1,37 | $1,39 | $1,33 | 518,50K |
| 2026-09-21 | $1,37 | 0,00 % | $1,39 | $1,41 | $1,36 | 476,00K |
| 2026-09-18 | $1,37 | +5,38 % | $1,29 | $1,39 | $1,29 | 737,80K |
| 2026-09-17 | $1,30 | -3,70 % | $1,36 | $1,38 | $1,26 | 1,13M |
| 2026-09-16 | $1,35 | +0,75 % | $1,35 | $1,38 | $1,31 | 1,85M |
| 2026-09-15 | $1,34 | +2,29 % | $1,42 | $1,51 | $1,31 | 3,17M |
| 2026-09-14 | $1,31 | +8,26 % | $1,23 | $1,34 | $1,22 | 2,10M |
| 2026-09-11 | $1,21 | 0,00 % | $1,21 | $1,22 | $1,17 | 493,30K |
| 2026-09-10 | $1,21 | +15,24 % | $1,05 | $1,22 | $1,03 | 744,60K |
| 2026-09-09 | $1,05 | -4,55 % | $1,08 | $1,08 | $1,02 | 716,00K |
| 2026-09-08 | $1,10 | +0,92 % | $1,05 | $1,13 | $1,05 | 708,20K |
| 2026-09-04 | $1,09 | +0,93 % | $1,08 | $1,10 | $1,07 | 437,30K |
| 2026-09-03 | $1,08 | +1,89 % | $1,07 | $1,09 | $1,04 | 375,50K |
| 2026-09-02 | $1,06 | +2,91 % | $1,04 | $1,09 | $1,01 | 700,80K |
| 2026-09-01 | $1,03 | +4,04 % | $1,01 | $1,07 | $1,00 | 838,80K |
| 2026-08-31 | $0,99 | +5,32 % | $0,94 | $1,01 | $0,90 | 590,40K |
| 2026-08-28 | $0,94 | -5,05 % | $0,99 | $0,99 | $0,93 | 527,30K |
| 2026-08-27 | $0,99 | +1,02 % | $0,98 | $1,00 | $0,98 | 202,20K |
| 2026-08-26 | $0,98 | -3,92 % | $1,02 | $1,03 | $0,98 | 274,30K |
| 2026-08-25 | $1,02 | +2,00 % | $1,00 | $1,07 | $0,98 | 918,50K |
| 2026-08-24 | $1,00 | +13,64 % | $0,94 | $1,05 | $0,93 | 1,69M |
| 2026-08-21 | $0,88 | -3,30 % | $0,93 | $0,93 | $0,88 | 651,90K |
| 2026-08-20 | $0,91 | +1,11 % | $0,91 | $0,92 | $0,87 | 554,20K |
| 2026-08-19 | $0,90 | +1,12 % | $0,89 | $0,91 | $0,88 | 565,80K |
| 2026-08-18 | $0,89 | -1,11 % | $0,90 | $0,93 | $0,87 | 597,10K |
| 2026-08-17 | $0,90 | -6,25 % | $0,95 | $0,96 | $0,90 | 586,90K |
| 2026-08-14 | $0,96 | -2,04 % | $0,98 | $1,02 | $0,96 | 481,20K |
| 2026-08-13 | $0,98 | -1,01 % | $0,99 | $1,06 | $0,96 | 600,00K |
| 2026-08-12 | $0,99 | -5,71 % | $1,00 | $1,13 | $0,94 | 1,29M |
| 2026-08-11 | $1,05 | +1,94 % | $1,05 | $1,06 | $1,00 | 826,90K |
| 2026-08-10 | $1,03 | +4,04 % | $0,95 | $1,09 | $0,95 | 1,04M |
| 2026-08-07 | $0,99 | +3,13 % | $0,96 | $1,00 | $0,96 | 639,40K |
| 2026-08-06 | $0,96 | 0,00 % | $0,93 | $0,97 | $0,93 | 446,30K |
| 2026-08-05 | $0,96 | +3,23 % | $0,94 | $0,96 | $0,92 | 628,60K |
| 2026-08-04 | $0,93 | 0,00 % | $0,95 | $0,95 | $0,91 | 646,80K |
| 2026-08-03 | $0,93 | +8,14 % | $0,87 | $0,94 | $0,87 | 1,29M |
| 2026-07-31 | $0,86 | +1,18 % | $0,86 | $0,88 | $0,83 | 582,30K |
| 2026-07-30 | $0,85 | +4,94 % | $0,79 | $0,87 | $0,78 | 1,39M |
| 2026-07-29 | $0,81 | -1,22 % | $0,80 | $0,82 | $0,76 | 1,20M |
| 2026-07-28 | $0,82 | -2,38 % | $0,83 | $0,84 | $0,80 | 1,12M |
| 2026-07-27 | $0,84 | +1,20 % | $0,84 | $0,85 | $0,81 | 861,70K |
| 2026-07-24 | $0,83 | -1,19 % | $0,83 | $0,85 | $0,80 | 1,20M |
| 2026-07-23 | $0,84 | -2,33 % | $0,84 | $0,86 | $0,83 | 654,80K |
| 2026-07-22 | $0,86 | +2,38 % | $0,86 | $0,89 | $0,83 | 1,12M |
| 2026-07-21 | $0,84 | 0,00 % | $0,84 | $0,87 | $0,82 | 1,10M |
| 2026-07-20 | $0,84 | -4,55 % | $0,89 | $0,89 | $0,82 | 1,85M |
| 2026-07-17 | $0,88 | +1,15 % | $0,90 | $0,92 | $0,86 | 2,13M |
| 2026-07-16 | $0,87 | -2,25 % | $0,89 | $0,94 | $0,85 | 3,02M |
| 2026-07-15 | $0,89 | -32,06 % | $0,92 | $0,95 | $0,83 | 12,71M |
| 2026-07-14 | $1,31 | -2,96 % | $1,36 | $1,40 | $1,31 | 664,50K |
| 2026-07-13 | $1,35 | +1,50 % | $1,35 | $1,43 | $1,30 | 727,60K |
| 2026-07-10 | $1,33 | +0,76 % | $1,32 | $1,34 | $1,24 | 802,30K |
| 2026-07-09 | $1,32 | +5,60 % | $1,25 | $1,34 | $1,25 | 956,30K |
| 2026-07-08 | $1,25 | -7,41 % | $1,31 | $1,36 | $1,23 | 910,30K |
| 2026-07-07 | $1,35 | +3,85 % | $1,27 | $1,37 | $1,26 | 517,60K |
| 2026-07-06 | $1,30 | +2,36 % | $1,29 | $1,37 | $1,24 | 1,30M |
| 2026-07-02 | $1,27 | -1,55 % | $1,27 | $1,31 | $1,20 | 1,32M |
| 2026-07-01 | $1,29 | -0,77 % | $1,29 | $1,31 | $1,27 | 564,60K |
| 2026-06-30 | $1,30 | +2,36 % | $1,26 | $1,30 | $1,26 | 514,80K |
| 2026-06-29 | $1,27 | +1,60 % | $1,24 | $1,34 | $1,24 | 945,50K |
| 2026-06-26 | $1,25 | +3,31 % | $1,23 | $1,29 | $1,21 | 6,85M |
| 2026-06-25 | $1,21 | -3,97 % | $1,29 | $1,34 | $1,21 | 1,27M |
| 2026-06-24 | $1,26 | +0,80 % | $1,26 | $1,32 | $1,24 | 976,00K |
| 2026-06-23 | $1,25 | -3,85 % | $1,30 | $1,33 | $1,24 | 711,90K |
| 2026-06-22 | $1,30 | +7,44 % | $1,28 | $1,43 | $1,27 | 1,07M |
| 2026-06-18 | $1,21 | +2,54 % | $1,20 | $1,29 | $1,20 | 960,60K |
| 2026-06-17 | $1,18 | -6,35 % | $1,25 | $1,32 | $1,16 | 1,61M |
| 2026-06-16 | $1,26 | -11,27 % | $1,45 | $1,46 | $1,26 | 1,73M |
| 2026-06-15 | $1,42 | -7,79 % | $1,57 | $1,60 | $1,42 | 1,29M |
| 2026-06-12 | $1,54 | -3,14 % | $1,61 | $1,63 | $1,54 | 806,20K |
| 2026-06-11 | $1,59 | +7,43 % | $1,50 | $1,64 | $1,45 | 1,31M |
| 2026-06-10 | $1,48 | -3,27 % | $1,51 | $1,56 | $1,45 | 1,20M |
| 2026-06-09 | $1,53 | +2,00 % | $1,50 | $1,58 | $1,49 | 1,36M |
| 2026-06-08 | $1,50 | 0,00 % | $1,49 | $1,54 | $1,45 | 854,90K |
| 2026-06-05 | $1,50 | -3,23 % | $1,51 | $1,60 | $1,39 | 2,82M |
| 2026-06-04 | $1,55 | +10,71 % | $1,40 | $1,60 | $1,40 | 1,72M |
| 2026-06-03 | $1,40 | -7,28 % | $1,50 | $1,55 | $1,35 | 2,50M |
| 2026-06-02 | $1,51 | +2,03 % | $1,48 | $1,60 | $1,47 | 2,71M |
| 2026-06-01 | $1,48 | -22,11 % | $1,78 | $1,79 | $1,40 | 5,92M |
| 2026-05-29 | $1,90 | +3,26 % | $1,87 | $1,91 | $1,82 | 783,80K |
| 2026-05-28 | $1,84 | +1,66 % | $1,82 | $1,85 | $1,77 | 857,90K |
| 2026-05-27 | $1,81 | -6,70 % | $1,92 | $1,98 | $1,80 | 1,06M |