Faeth Therapeutics, Inc. FTH
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$28,35+0,08 (+0,28 %)
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 | $28,35 | +0,28 % | $28,32 | $28,78 | $27,37 | 187,92K |
| 2026-10-01 | $28,27 | -4,94 % | $29,56 | $31,13 | $27,66 | 268,50K |
| 2026-09-30 | $29,74 | +5,95 % | $28,49 | $30,18 | $27,67 | 356,50K |
| 2026-09-29 | $28,07 | +1,08 % | $27,77 | $28,21 | $26,99 | 250,80K |
| 2026-09-28 | $27,77 | -0,82 % | $27,84 | $28,17 | $26,58 | 195,60K |
| 2026-09-25 | $28,00 | -3,61 % | $28,93 | $28,93 | $27,60 | 328,20K |
| 2026-09-24 | $29,05 | -7,92 % | $31,05 | $31,06 | $27,66 | 608,20K |
| 2026-09-23 | $31,55 | -5,54 % | $32,71 | $33,95 | $31,34 | 435,00K |
| 2026-09-22 | $33,40 | +0,33 % | $33,31 | $33,68 | $32,18 | 633,50K |
| 2026-09-21 | $33,29 | -3,51 % | $34,50 | $34,81 | $32,11 | 379,10K |
| 2026-09-18 | $34,50 | -1,79 % | $35,29 | $35,57 | $34,33 | 2,20M |
| 2026-09-17 | $35,13 | +2,60 % | $34,90 | $36,61 | $34,08 | 363,00K |
| 2026-09-16 | $34,24 | -3,19 % | $36,56 | $37,44 | $33,76 | 572,20K |
| 2026-09-15 | $35,37 | -9,52 % | $38,75 | $39,89 | $34,88 | 209,30K |
| 2026-09-14 | $39,09 | +4,41 % | $37,65 | $40,13 | $36,52 | 265,80K |
| 2026-09-11 | $37,44 | -4,00 % | $39,08 | $40,50 | $36,31 | 377,10K |
| 2026-09-10 | $39,00 | +7,97 % | $35,31 | $39,93 | $34,79 | 445,40K |
| 2026-09-09 | $36,12 | -7,86 % | $39,53 | $40,17 | $35,80 | 170,50K |
| 2026-09-08 | $39,20 | -2,12 % | $40,90 | $42,14 | $38,94 | 292,10K |
| 2026-09-04 | $40,05 | +2,69 % | $38,35 | $41,15 | $38,35 | 275,10K |
| 2026-09-03 | $39,00 | -0,31 % | $38,90 | $39,65 | $37,37 | 174,50K |
| 2026-09-02 | $39,12 | +13,36 % | $34,00 | $40,89 | $33,99 | 575,10K |
| 2026-09-01 | $34,51 | +5,31 % | $33,44 | $34,92 | $33,00 | 276,70K |
| 2026-08-31 | $32,77 | -3,16 % | $33,85 | $33,85 | $31,75 | 173,10K |
| 2026-08-28 | $33,84 | +0,30 % | $33,50 | $35,24 | $32,78 | 288,30K |
| 2026-08-27 | $33,74 | +2,34 % | $33,69 | $34,31 | $32,75 | 198,60K |
| 2026-08-26 | $32,97 | -4,49 % | $34,80 | $34,80 | $32,61 | 140,90K |
| 2026-08-25 | $34,52 | -0,55 % | $34,56 | $36,00 | $32,37 | 365,10K |
| 2026-08-24 | $34,71 | +8,47 % | $32,80 | $35,05 | $30,30 | 448,50K |
| 2026-08-21 | $32,00 | -0,31 % | $33,00 | $34,44 | $31,29 | 433,90K |
| 2026-08-20 | $32,10 | -3,05 % | $33,42 | $33,42 | $30,75 | 297,50K |
| 2026-08-19 | $33,11 | +0,33 % | $34,10 | $35,00 | $32,50 | 260,50K |
| 2026-08-18 | $33,00 | +0,70 % | $32,39 | $35,30 | $32,39 | 335,90K |
| 2026-08-17 | $32,77 | +1,33 % | $32,69 | $35,98 | $32,56 | 417,30K |
| 2026-08-14 | $32,34 | +13,27 % | $29,95 | $33,19 | $28,73 | 364,90K |
| 2026-08-13 | $28,55 | -2,83 % | $29,23 | $30,35 | $28,53 | 192,50K |
| 2026-08-12 | $29,38 | -2,07 % | $30,45 | $31,00 | $29,00 | 284,20K |
| 2026-08-11 | $30,00 | +5,01 % | $28,33 | $31,25 | $27,24 | 217,40K |
| 2026-08-10 | $28,57 | +17,14 % | $24,24 | $30,00 | $24,20 | 261,20K |
| 2026-08-07 | $24,39 | -0,37 % | $24,60 | $25,40 | $24,06 | 202,80K |
| 2026-08-06 | $24,48 | -0,45 % | $24,40 | $25,69 | $23,90 | 205,70K |
| 2026-08-05 | $24,59 | -3,57 % | $26,54 | $26,54 | $23,99 | 383,40K |
| 2026-08-04 | $25,50 | -6,73 % | $27,50 | $27,50 | $23,12 | 651,90K |
| 2026-08-03 | $27,34 | +0,37 % | $27,26 | $28,38 | $24,41 | 287,90K |
| 2026-07-31 | $27,24 | -5,48 % | $29,51 | $30,10 | $26,26 | 226,10K |
| 2026-07-30 | $28,82 | -0,38 % | $29,64 | $30,00 | $28,36 | 187,70K |
| 2026-07-29 | $28,93 | -0,69 % | $30,89 | $30,89 | $28,36 | 260,30K |
| 2026-07-28 | $29,13 | -0,38 % | $30,12 | $30,47 | $27,90 | 299,30K |
| 2026-07-27 | $29,24 | +3,36 % | $28,45 | $31,61 | $27,92 | 359,00K |
| 2026-07-24 | $28,29 | +1,91 % | $27,16 | $28,29 | $27,03 | 129,20K |
| 2026-07-23 | $27,76 | -3,14 % | $28,40 | $29,40 | $27,42 | 100,70K |
| 2026-07-22 | $28,66 | +1,02 % | $28,32 | $28,69 | $26,58 | 441,90K |
| 2026-07-21 | $28,37 | +0,64 % | $28,19 | $28,60 | $26,99 | 616,40K |
| 2026-07-20 | $28,19 | +8,97 % | $26,51 | $29,00 | $25,80 | 122,90K |
| 2026-07-17 | $25,87 | -0,27 % | $24,52 | $26,22 | $23,82 | 98,70K |
| 2026-07-16 | $25,94 | -17,57 % | $31,19 | $31,29 | $24,48 | 662,90K |
| 2026-07-15 | $31,47 | -4,98 % | $33,54 | $34,62 | $24,59 | 568,20K |
| 2026-07-14 | $33,12 | -0,72 % | $33,31 | $35,66 | $31,99 | 233,80K |
| 2026-07-13 | $33,36 | -7,74 % | $34,53 | $37,90 | $32,65 | 542,60K |
| 2026-07-10 | $36,16 | +11,12 % | $30,96 | $36,93 | $30,00 | 238,10K |
| 2026-07-09 | $32,54 | +16,13 % | $27,92 | $32,95 | $27,92 | 158,80K |
| 2026-07-08 | $28,02 | +7,32 % | $24,59 | $28,34 | $24,59 | 100,30K |
| 2026-07-07 | $26,11 | +6,61 % | $24,38 | $26,52 | $23,00 | 166,60K |
| 2026-07-06 | $24,49 | +6,85 % | $22,87 | $24,49 | $22,70 | 72,00K |
| 2026-07-02 | $22,92 | -3,13 % | $23,99 | $24,55 | $21,24 | 185,90K |
| 2026-07-01 | $23,66 | -5,36 % | $24,18 | $24,38 | $22,50 | 114,50K |
| 2026-06-30 | $25,00 | +7,67 % | $23,58 | $26,12 | $22,45 | 123,40K |
| 2026-06-29 | $23,22 | +1,53 % | $25,01 | $25,09 | $21,13 | 66,50K |
| 2026-06-26 | $22,87 | -7,30 % | $26,01 | $26,99 | $22,41 | 145,70K |
| 2026-06-25 | $24,67 | +0,53 % | $26,77 | $27,03 | $22,80 | 83,60K |
| 2026-06-24 | $24,54 | +2,25 % | $24,05 | $27,77 | $24,05 | 102,90K |
| 2026-06-23 | $24,00 | +3,49 % | $23,30 | $28,98 | $22,83 | 140,20K |
| 2026-06-22 | $23,19 | +30,13 % | $19,76 | $24,04 | $17,50 | 102,20K |
| 2026-06-18 | $17,82 | +7,03 % | $17,24 | $19,65 | $16,42 | 65,90K |
| 2026-06-17 | $16,65 | +14,59 % | $14,12 | $17,34 | $14,01 | 166,90K |
| 2026-06-16 | $14,53 | +4,91 % | $13,49 | $14,85 | $13,43 | 155,50K |
| 2026-06-15 | $13,85 | +6,54 % | $15,21 | $16,52 | $13,76 | 219,70K |
| 2026-06-12 | $13,00 | +20,48 % | $11,00 | $13,12 | $11,00 | 58,00K |
| 2026-06-11 | $10,79 | -5,43 % | $13,27 | $13,27 | $10,78 | 71,10K |
| 2026-06-10 | $11,41 | -9,66 % | $12,81 | $13,23 | $11,20 | 52,00K |
| 2026-06-09 | $12,63 | -2,85 % | $12,81 | $13,18 | $12,35 | 55,60K |
| 2026-06-08 | $13,00 | -11,26 % | $14,81 | $14,85 | $12,63 | 49,50K |
| 2026-06-05 | $14,65 | -11,75 % | $16,45 | $17,58 | $14,01 | 50,80K |
| 2026-06-04 | $16,60 | +4,76 % | $15,23 | $17,90 | $15,23 | 36,80K |
| 2026-06-03 | $15,85 | -1,55 % | $16,83 | $18,60 | $15,31 | 44,50K |
| 2026-06-02 | $16,09 | -18,67 % | $20,55 | $20,60 | $15,68 | 60,50K |
| 2026-06-01 | $19,79 | -6,39 % | $21,14 | $21,20 | $18,32 | 66,90K |
| 2026-05-29 | $21,14 | +20,18 % | $19,03 | $21,50 | $18,99 | 70,00K |
| 2026-05-28 | $17,59 | +5,65 % | $17,80 | $17,95 | $16,69 | 40,50K |
| 2026-05-27 | $16,65 | +1,09 % | $16,64 | $17,60 | $15,48 | 53,50K |