Freenome, Inc. FRNM
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$15,64-0,11 (-0,70 %)
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 | $15,64 | -0,70 % | $15,78 | $16,40 | $15,60 | 586,00K |
| 2026-09-30 | $15,75 | -1,07 % | $15,88 | $16,26 | $15,58 | 518,50K |
| 2026-09-29 | $15,92 | -1,67 % | $16,22 | $16,54 | $15,41 | 508,20K |
| 2026-09-28 | $16,19 | +1,25 % | $15,99 | $16,42 | $15,66 | 255,90K |
| 2026-09-25 | $15,99 | -0,12 % | $15,95 | $16,23 | $15,37 | 418,80K |
| 2026-09-24 | $16,01 | +1,97 % | $15,57 | $16,17 | $15,28 | 507,80K |
| 2026-09-23 | $15,70 | -4,59 % | $16,44 | $16,44 | $15,39 | 578,50K |
| 2026-09-22 | $16,45 | -0,87 % | $16,65 | $16,86 | $16,00 | 568,00K |
| 2026-09-21 | $16,60 | -2,98 % | $17,19 | $17,50 | $16,60 | 588,20K |
| 2026-09-18 | $17,11 | +5,03 % | $16,35 | $17,25 | $16,27 | 6,05M |
| 2026-09-17 | $16,29 | +10,59 % | $14,84 | $16,44 | $14,84 | 1,14M |
| 2026-09-16 | $14,73 | +0,61 % | $14,73 | $15,10 | $14,63 | 424,00K |
| 2026-09-15 | $14,64 | -2,14 % | $14,96 | $15,52 | $14,25 | 523,40K |
| 2026-09-14 | $14,96 | +4,11 % | $14,38 | $15,00 | $14,25 | 755,70K |
| 2026-09-11 | $14,37 | -2,84 % | $14,85 | $15,14 | $14,37 | 535,40K |
| 2026-09-10 | $14,79 | -6,10 % | $15,64 | $15,68 | $14,77 | 744,50K |
| 2026-09-09 | $15,75 | -1,50 % | $15,96 | $16,10 | $15,52 | 401,10K |
| 2026-09-08 | $15,99 | -1,96 % | $16,74 | $16,74 | $15,79 | 541,60K |
| 2026-09-04 | $16,31 | -3,49 % | $16,40 | $17,17 | $16,06 | 622,00K |
| 2026-09-03 | $16,90 | +5,96 % | $15,87 | $17,15 | $15,71 | 966,40K |
| 2026-09-02 | $15,95 | +4,59 % | $15,24 | $16,03 | $15,01 | 985,20K |
| 2026-09-01 | $15,25 | +3,11 % | $14,80 | $15,48 | $14,67 | 1,95M |
| 2026-08-31 | $14,79 | 0,00 % | $14,63 | $14,81 | $14,28 | 770,30K |
| 2026-08-28 | $14,79 | +6,10 % | $14,03 | $15,09 | $13,81 | 1,71M |
| 2026-08-27 | $13,94 | -1,06 % | $14,09 | $14,34 | $13,76 | 348,70K |
| 2026-08-26 | $14,09 | +0,71 % | $13,98 | $14,30 | $13,95 | 500,40K |
| 2026-08-25 | $13,99 | +1,52 % | $13,76 | $14,18 | $13,69 | 476,00K |
| 2026-08-24 | $13,78 | -0,22 % | $13,69 | $13,88 | $13,35 | 426,20K |
| 2026-08-21 | $13,81 | +2,22 % | $13,33 | $14,13 | $13,33 | 735,00K |
| 2026-08-20 | $13,51 | -0,88 % | $13,63 | $13,90 | $13,41 | 909,50K |
| 2026-08-19 | $13,63 | +1,34 % | $13,14 | $13,99 | $13,14 | 839,80K |
| 2026-08-18 | $13,45 | +3,46 % | $12,92 | $13,67 | $12,76 | 1,55M |
| 2026-08-17 | $13,00 | +12,46 % | $11,50 | $13,17 | $11,49 | 1,89M |
| 2026-08-14 | $11,56 | -0,43 % | $11,70 | $11,95 | $11,43 | 775,40K |
| 2026-08-13 | $11,61 | +0,52 % | $11,73 | $11,89 | $11,40 | 611,50K |
| 2026-08-12 | $11,55 | -3,75 % | $12,00 | $12,04 | $11,43 | 1,41M |
| 2026-08-11 | $12,00 | +3,27 % | $11,72 | $12,30 | $11,52 | 1,06M |
| 2026-08-10 | $11,62 | +4,22 % | $11,15 | $11,95 | $11,04 | 899,40K |
| 2026-08-07 | $11,15 | +2,20 % | $10,90 | $11,29 | $10,90 | 548,60K |
| 2026-08-06 | $10,91 | 0,00 % | $11,10 | $11,40 | $10,85 | 357,90K |
| 2026-08-05 | $10,91 | 0,00 % | $10,83 | $11,36 | $10,76 | 1,23M |
| 2026-08-04 | $10,91 | -0,91 % | $11,20 | $11,43 | $10,71 | 600,00K |
| 2026-08-03 | $11,01 | -1,26 % | $11,15 | $11,52 | $10,86 | 755,30K |
| 2026-07-31 | $11,15 | +11,61 % | $10,50 | $11,48 | $10,50 | 1,26M |
| 2026-07-30 | $9,99 | -0,70 % | $10,14 | $10,43 | $9,98 | 581,70K |
| 2026-07-29 | $10,06 | -6,59 % | $10,82 | $10,84 | $9,97 | 595,40K |
| 2026-07-28 | $10,77 | -5,36 % | $11,34 | $11,76 | $10,37 | 757,90K |
| 2026-07-27 | $11,38 | +1,25 % | $11,81 | $11,81 | $10,64 | 1,45M |
| 2026-07-24 | $11,24 | -7,87 % | $12,23 | $12,28 | $10,60 | 574,90K |
| 2026-07-23 | $12,20 | -7,15 % | $13,06 | $13,52 | $11,80 | 763,70K |
| 2026-07-22 | $13,14 | +1,00 % | $13,00 | $14,26 | $12,25 | 705,90K |
| 2026-07-21 | $13,01 | +8,87 % | $11,69 | $14,22 | $11,48 | 577,80K |
| 2026-07-20 | $11,95 | +0,42 % | $12,02 | $12,46 | $11,94 | 109,10K |
| 2026-07-17 | $11,90 | -0,83 % | $11,91 | $12,18 | $11,88 | 40,00K |
| 2026-07-16 | $12,00 | +1,10 % | $12,03 | $12,24 | $11,82 | 148,70K |
| 2026-07-15 | $11,87 | +0,17 % | $11,90 | $12,02 | $11,81 | 76,50K |
| 2026-07-14 | $11,85 | +7,92 % | $11,08 | $12,25 | $11,02 | 221,70K |
| 2026-07-13 | $10,98 | +1,67 % | $10,60 | $11,10 | $9,95 | 461,40K |
| 2026-07-10 | $10,80 | -0,92 % | $10,82 | $10,84 | $10,74 | 187,20K |
| 2026-07-09 | $10,90 | -4,39 % | $11,28 | $11,36 | $10,71 | 506,40K |
| 2026-07-08 | $11,40 | -0,87 % | $11,40 | $11,65 | $11,31 | 55,50K |
| 2026-07-07 | $11,50 | +6,19 % | $10,85 | $11,74 | $10,60 | 734,40K |
| 2026-07-06 | $10,83 | -1,55 % | $10,92 | $10,95 | $10,81 | 719,00K |
| 2026-07-02 | $11,00 | +1,29 % | $10,89 | $11,05 | $10,84 | 241,00K |
| 2026-07-01 | $10,86 | -0,18 % | $10,85 | $10,92 | $10,84 | 132,10K |
| 2026-06-30 | $10,88 | -0,37 % | $10,86 | $10,93 | $10,85 | 99,90K |
| 2026-06-29 | $10,92 | -0,09 % | $10,91 | $11,07 | $10,89 | 296,00K |
| 2026-06-26 | $10,93 | -0,27 % | $10,86 | $10,99 | $10,86 | 250,40K |
| 2026-06-25 | $10,96 | -0,54 % | $11,02 | $11,40 | $10,88 | 279,30K |
| 2026-06-24 | $11,02 | +1,01 % | $11,09 | $11,09 | $10,92 | 91,10K |
| 2026-06-23 | $10,91 | -0,91 % | $11,00 | $11,00 | $10,88 | 116,10K |
| 2026-06-22 | $11,01 | -0,72 % | $11,23 | $11,40 | $10,92 | 110,40K |
| 2026-06-18 | $11,09 | -0,63 % | $11,25 | $11,36 | $11,07 | 45,20K |
| 2026-06-17 | $11,16 | -0,36 % | $11,50 | $11,50 | $11,15 | 39,10K |
| 2026-06-16 | $11,20 | -0,09 % | $11,22 | $11,25 | $11,16 | 42,00K |
| 2026-06-15 | $11,21 | -1,67 % | $11,38 | $11,68 | $11,21 | 73,30K |
| 2026-06-12 | $11,40 | +1,15 % | $11,43 | $11,43 | $11,12 | 223,10K |
| 2026-06-11 | $11,27 | +0,27 % | $11,39 | $11,57 | $11,22 | 253,50K |
| 2026-06-10 | $11,24 | +0,90 % | $11,17 | $11,34 | $11,12 | 94,80K |
| 2026-06-09 | $11,14 | -0,09 % | $11,15 | $11,30 | $11,07 | 55,90K |
| 2026-06-08 | $11,15 | +0,36 % | $11,23 | $11,26 | $11,12 | 78,70K |
| 2026-06-05 | $11,11 | -1,07 % | $11,16 | $11,28 | $11,03 | 146,90K |
| 2026-06-04 | $11,23 | +0,74 % | $11,06 | $11,30 | $11,06 | 187,40K |
| 2026-06-03 | $11,15 | +0,60 % | $11,06 | $11,22 | $11,01 | 724,80K |
| 2026-06-02 | $11,08 | -0,09 % | $11,23 | $11,25 | $11,04 | 84,00K |
| 2026-06-01 | $11,09 | -0,45 % | $11,22 | $11,40 | $11,01 | 231,60K |
| 2026-05-29 | $11,14 | -0,71 % | $11,19 | $11,43 | $11,14 | 108,10K |
| 2026-05-28 | $11,22 | +0,09 % | $11,30 | $11,42 | $11,17 | 49,80K |
| 2026-05-27 | $11,21 | +0,45 % | $11,13 | $11,30 | $11,13 | 5,90K |
| 2026-05-26 | $11,16 | -0,09 % | $11,25 | $11,25 | $11,13 | 14,50K |