FibroBiologics, Inc. FBLG
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,24+0,03 (+2,90 %)
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 | $1,24 | +2,90 % | $1,20 | $1,24 | $1,10 | 148,60K |
| 2026-10-01 | $1,21 | -7,31 % | $1,32 | $1,32 | $1,16 | 140,10K |
| 2026-09-30 | $1,30 | -0,76 % | $1,35 | $1,40 | $1,28 | 107,30K |
| 2026-09-29 | $1,31 | -3,68 % | $1,38 | $1,41 | $1,26 | 191,80K |
| 2026-09-28 | $1,36 | -2,16 % | $1,44 | $1,48 | $1,34 | 241,60K |
| 2026-09-25 | $1,39 | +2,21 % | $1,35 | $1,39 | $1,33 | 55,40K |
| 2026-09-24 | $1,36 | +2,26 % | $1,35 | $1,47 | $1,33 | 258,60K |
| 2026-09-23 | $1,33 | -0,75 % | $1,32 | $1,45 | $1,31 | 87,30K |
| 2026-09-22 | $1,34 | -1,47 % | $1,35 | $1,41 | $1,33 | 95,80K |
| 2026-09-21 | $1,36 | -4,90 % | $1,46 | $1,46 | $1,29 | 116,70K |
| 2026-09-18 | $1,43 | -3,70 % | $1,54 | $1,54 | $1,40 | 130,70K |
| 2026-09-17 | $1,49 | +3,85 % | $1,53 | $1,59 | $1,46 | 105,10K |
| 2026-09-16 | $1,43 | -0,69 % | $1,44 | $1,49 | $1,39 | 117,10K |
| 2026-09-15 | $1,44 | -7,10 % | $1,55 | $1,58 | $1,44 | 177,10K |
| 2026-09-14 | $1,55 | -3,73 % | $1,60 | $1,69 | $1,52 | 174,50K |
| 2026-09-11 | $1,61 | -6,94 % | $1,70 | $1,74 | $1,61 | 107,30K |
| 2026-09-10 | $1,73 | -1,70 % | $1,73 | $1,80 | $1,67 | 83,70K |
| 2026-09-09 | $1,76 | +2,92 % | $1,73 | $1,80 | $1,62 | 135,90K |
| 2026-09-08 | $1,71 | -5,52 % | $1,80 | $1,82 | $1,62 | 166,40K |
| 2026-09-04 | $1,81 | +2,84 % | $1,73 | $1,90 | $1,71 | 210,40K |
| 2026-09-03 | $1,76 | -9,74 % | $1,80 | $1,90 | $1,70 | 365,50K |
| 2026-09-02 | $1,95 | -7,58 % | $2,17 | $2,17 | $1,87 | 637,90K |
| 2026-09-01 | $2,11 | +22,67 % | $1,73 | $2,20 | $1,72 | 1,55M |
| 2026-08-31 | $1,72 | +19,44 % | $1,46 | $1,79 | $1,40 | 498,60K |
| 2026-08-28 | $1,44 | -3,36 % | $1,50 | $1,54 | $1,41 | 143,70K |
| 2026-08-27 | $1,49 | +5,67 % | $1,44 | $1,52 | $1,42 | 215,00K |
| 2026-08-26 | $1,41 | +0,71 % | $1,39 | $1,47 | $1,33 | 164,70K |
| 2026-08-25 | $1,40 | +3,70 % | $1,34 | $1,49 | $1,33 | 191,20K |
| 2026-08-24 | $1,35 | -6,25 % | $1,42 | $1,50 | $1,31 | 252,70K |
| 2026-08-21 | $1,44 | +11,63 % | $1,35 | $1,49 | $1,34 | 570,40K |
| 2026-08-20 | $1,29 | +8,40 % | $1,22 | $1,37 | $1,20 | 415,50K |
| 2026-08-19 | $1,19 | +4,39 % | $1,17 | $1,28 | $1,14 | 390,40K |
| 2026-08-18 | $1,14 | +11,76 % | $1,09 | $1,18 | $1,01 | 303,50K |
| 2026-08-17 | $1,02 | -3,77 % | $1,09 | $1,12 | $0,99 | 118,90K |
| 2026-08-14 | $1,06 | -7,83 % | $1,17 | $1,17 | $1,02 | 181,70K |
| 2026-08-13 | $1,15 | +3,60 % | $1,11 | $1,28 | $1,11 | 386,40K |
| 2026-08-12 | $1,11 | +7,77 % | $1,00 | $1,15 | $0,98 | 300,50K |
| 2026-08-11 | $1,03 | +5,10 % | $0,99 | $1,05 | $0,98 | 126,10K |
| 2026-08-10 | $0,98 | +0,41 % | $1,04 | $1,04 | $0,95 | 118,00K |
| 2026-08-07 | $0,98 | -4,31 % | $1,04 | $1,07 | $0,96 | 170,90K |
| 2026-08-06 | $1,02 | +17,51 % | $0,87 | $1,10 | $0,87 | 647,10K |
| 2026-08-05 | $0,87 | +5,60 % | $0,85 | $0,87 | $0,83 | 164,40K |
| 2026-08-04 | $0,82 | +3,92 % | $0,85 | $0,86 | $0,77 | 143,40K |
| 2026-08-03 | $0,79 | +13,00 % | $0,72 | $0,84 | $0,72 | 263,00K |
| 2026-07-31 | $0,70 | -2,64 % | $0,74 | $0,74 | $0,68 | 111,50K |
| 2026-07-30 | $0,72 | +9,77 % | $0,66 | $0,76 | $0,65 | 128,10K |
| 2026-07-29 | $0,65 | +0,77 % | $0,63 | $0,68 | $0,62 | 84,00K |
| 2026-07-28 | $0,65 | +3,67 % | $0,64 | $0,66 | $0,63 | 64,20K |
| 2026-07-27 | $0,63 | -11,94 % | $0,68 | $0,68 | $0,62 | 163,30K |
| 2026-07-24 | $0,71 | -3,26 % | $0,75 | $0,75 | $0,70 | 52,40K |
| 2026-07-23 | $0,74 | -0,54 % | $0,74 | $0,75 | $0,74 | 46,60K |
| 2026-07-22 | $0,74 | -4,27 % | $0,79 | $0,80 | $0,74 | 67,30K |
| 2026-07-21 | $0,77 | -1,02 % | $0,77 | $0,80 | $0,76 | 112,60K |
| 2026-07-20 | $0,78 | -6,47 % | $0,81 | $0,83 | $0,76 | 74,50K |
| 2026-07-17 | $0,83 | -0,60 % | $0,82 | $0,85 | $0,80 | 154,30K |
| 2026-07-16 | $0,84 | -0,36 % | $0,85 | $0,88 | $0,81 | 40,30K |
| 2026-07-15 | $0,84 | -1,06 % | $0,87 | $0,89 | $0,84 | 26,70K |
| 2026-07-14 | $0,85 | -0,81 % | $0,85 | $0,87 | $0,84 | 39,40K |
| 2026-07-13 | $0,86 | -6,32 % | $0,92 | $0,92 | $0,84 | 66,50K |
| 2026-07-10 | $0,92 | +6,50 % | $0,85 | $0,92 | $0,85 | 76,40K |
| 2026-07-09 | $0,86 | +5,39 % | $0,83 | $0,89 | $0,81 | 71,30K |
| 2026-07-08 | $0,82 | -2,74 % | $0,82 | $0,85 | $0,81 | 52,30K |
| 2026-07-07 | $0,84 | -3,34 % | $0,89 | $0,89 | $0,84 | 46,70K |
| 2026-07-06 | $0,87 | -0,80 % | $0,89 | $0,89 | $0,86 | 59,20K |
| 2026-07-02 | $0,88 | -3,31 % | $0,91 | $0,93 | $0,88 | 58,90K |
| 2026-07-01 | $0,91 | -4,43 % | $0,94 | $0,98 | $0,90 | 106,60K |
| 2026-06-30 | $0,95 | +19,25 % | $0,80 | $0,95 | $0,80 | 268,90K |
| 2026-06-29 | $0,80 | -3,75 % | $0,80 | $0,83 | $0,78 | 231,00K |
| 2026-06-26 | $0,83 | +12,69 % | $0,76 | $0,87 | $0,75 | 1,10M |
| 2026-06-25 | $0,73 | -4,68 % | $0,76 | $0,79 | $0,73 | 80,10K |
| 2026-06-24 | $0,77 | +2,53 % | $0,75 | $0,78 | $0,75 | 151,30K |
| 2026-06-23 | $0,75 | -6,95 % | $0,82 | $0,84 | $0,75 | 247,10K |
| 2026-06-22 | $0,81 | +4,68 % | $0,76 | $0,82 | $0,75 | 158,10K |
| 2026-06-18 | $0,77 | -3,75 % | $0,82 | $0,83 | $0,77 | 160,40K |
| 2026-06-17 | $0,80 | -1,23 % | $0,83 | $0,91 | $0,79 | 135,80K |
| 2026-06-16 | $0,81 | -9,29 % | $0,87 | $0,88 | $0,79 | 136,10K |
| 2026-06-15 | $0,89 | -4,08 % | $0,92 | $0,97 | $0,86 | 216,20K |
| 2026-06-12 | $0,93 | -3,42 % | $0,96 | $1,04 | $0,93 | 236,60K |
| 2026-06-11 | $0,96 | +1,05 % | $0,95 | $0,99 | $0,92 | 53,20K |
| 2026-06-10 | $0,95 | +2,58 % | $0,93 | $0,99 | $0,91 | 108,40K |
| 2026-06-09 | $0,93 | -7,92 % | $0,99 | $1,01 | $0,93 | 136,80K |
| 2026-06-08 | $1,01 | -1,94 % | $1,03 | $1,04 | $0,97 | 74,40K |
| 2026-06-05 | $1,03 | -3,74 % | $1,07 | $1,07 | $0,99 | 74,90K |
| 2026-06-04 | $1,07 | 0,00 % | $1,08 | $1,08 | $1,00 | 235,50K |
| 2026-06-03 | $1,07 | +1,90 % | $1,05 | $1,14 | $1,02 | 297,90K |
| 2026-06-02 | $1,05 | -6,25 % | $1,13 | $1,13 | $1,05 | 101,80K |
| 2026-06-01 | $1,12 | -3,45 % | $1,17 | $1,17 | $1,07 | 91,20K |
| 2026-05-29 | $1,16 | +2,65 % | $1,14 | $1,16 | $1,10 | 64,90K |
| 2026-05-28 | $1,13 | +0,89 % | $1,10 | $1,15 | $1,02 | 172,00K |
| 2026-05-27 | $1,12 | +5,66 % | $1,04 | $1,12 | $1,04 | 105,00K |