Opus Genetics, Inc. IRD
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,58+0,07 (+1,55 %)
Markt geschlossen· · USD · Daten können verzögert sein
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 | $4,58 | +1,55 % | $4,56 | $4,67 | $4,45 | 1,79M |
| 2026-10-01 | $4,51 | -6,82 % | $4,89 | $4,91 | $4,51 | 1,87M |
| 2026-09-30 | $4,84 | -2,42 % | $4,96 | $5,32 | $4,83 | 2,46M |
| 2026-09-29 | $4,96 | -1,78 % | $5,07 | $5,15 | $4,80 | 1,53M |
| 2026-09-28 | $5,05 | +6,09 % | $4,75 | $5,14 | $4,63 | 1,16M |
| 2026-09-25 | $4,76 | -2,26 % | $4,89 | $4,93 | $4,70 | 1,24M |
| 2026-09-24 | $4,87 | +0,83 % | $4,76 | $4,96 | $4,60 | 1,83M |
| 2026-09-23 | $4,83 | -6,40 % | $5,14 | $5,16 | $4,65 | 3,06M |
| 2026-09-22 | $5,16 | -1,15 % | $5,20 | $5,30 | $5,04 | 1,17M |
| 2026-09-21 | $5,22 | +0,77 % | $5,17 | $5,55 | $5,17 | 1,98M |
| 2026-09-18 | $5,18 | -1,89 % | $5,29 | $5,34 | $5,11 | 5,54M |
| 2026-09-17 | $5,28 | -2,40 % | $5,46 | $5,62 | $5,23 | 1,53M |
| 2026-09-16 | $5,41 | -7,04 % | $5,80 | $5,80 | $5,35 | 2,34M |
| 2026-09-15 | $5,82 | -2,51 % | $5,94 | $5,95 | $5,67 | 1,99M |
| 2026-09-14 | $5,97 | -1,16 % | $6,02 | $6,22 | $5,80 | 2,55M |
| 2026-09-11 | $6,04 | -0,49 % | $6,16 | $6,58 | $5,77 | 4,65M |
| 2026-09-10 | $6,07 | +5,93 % | $5,87 | $6,24 | $5,40 | 6,54M |
| 2026-09-09 | $5,73 | +32,03 % | $5,31 | $7,07 | $5,31 | 54,32M |
| 2026-09-08 | $4,34 | -7,07 % | $4,53 | $4,62 | $4,31 | 2,27M |
| 2026-09-04 | $4,67 | +1,52 % | $4,53 | $4,80 | $4,40 | 2,24M |
| 2026-09-03 | $4,60 | +3,37 % | $4,66 | $4,83 | $4,28 | 4,43M |
| 2026-09-02 | $4,45 | +16,19 % | $3,86 | $4,52 | $3,86 | 4,99M |
| 2026-09-01 | $3,83 | +5,80 % | $3,65 | $3,85 | $3,59 | 868,60K |
| 2026-08-31 | $3,62 | -1,90 % | $3,71 | $3,72 | $3,51 | 584,10K |
| 2026-08-28 | $3,69 | -4,16 % | $3,85 | $3,86 | $3,63 | 823,60K |
| 2026-08-27 | $3,85 | +1,32 % | $3,80 | $3,92 | $3,79 | 546,10K |
| 2026-08-26 | $3,80 | -7,54 % | $4,17 | $4,21 | $3,77 | 908,70K |
| 2026-08-25 | $4,11 | +1,99 % | $4,07 | $4,42 | $4,04 | 1,50M |
| 2026-08-24 | $4,03 | -0,49 % | $4,02 | $4,24 | $3,82 | 812,20K |
| 2026-08-21 | $4,05 | -1,70 % | $4,16 | $4,33 | $4,02 | 1,05M |
| 2026-08-20 | $4,12 | +1,23 % | $4,01 | $4,26 | $4,01 | 1,46M |
| 2026-08-19 | $4,07 | +10,30 % | $3,76 | $4,08 | $3,76 | 732,00K |
| 2026-08-18 | $3,69 | +1,10 % | $3,65 | $3,71 | $3,59 | 752,90K |
| 2026-08-17 | $3,65 | +1,11 % | $3,60 | $3,75 | $3,55 | 608,40K |
| 2026-08-14 | $3,61 | -2,96 % | $3,74 | $3,75 | $3,56 | 414,20K |
| 2026-08-13 | $3,72 | -1,06 % | $3,78 | $3,87 | $3,70 | 513,30K |
| 2026-08-12 | $3,76 | -3,09 % | $3,90 | $3,99 | $3,75 | 480,30K |
| 2026-08-11 | $3,88 | +6,01 % | $3,67 | $3,91 | $3,60 | 538,30K |
| 2026-08-10 | $3,66 | 0,00 % | $3,63 | $3,78 | $3,62 | 607,90K |
| 2026-08-07 | $3,66 | -1,61 % | $3,73 | $3,75 | $3,53 | 915,20K |
| 2026-08-06 | $3,72 | -1,59 % | $3,74 | $3,96 | $3,55 | 681,10K |
| 2026-08-05 | $3,78 | +1,89 % | $3,74 | $3,82 | $3,58 | 872,20K |
| 2026-08-04 | $3,71 | +1,92 % | $3,67 | $3,72 | $3,61 | 718,50K |
| 2026-08-03 | $3,64 | -1,89 % | $3,72 | $3,79 | $3,54 | 1,73M |
| 2026-07-31 | $3,71 | -3,39 % | $3,86 | $3,86 | $3,62 | 970,40K |
| 2026-07-30 | $3,84 | +10,66 % | $3,46 | $3,88 | $3,42 | 1,04M |
| 2026-07-29 | $3,47 | +1,76 % | $3,42 | $3,54 | $3,29 | 896,60K |
| 2026-07-28 | $3,41 | +1,79 % | $3,29 | $3,50 | $3,23 | 669,80K |
| 2026-07-27 | $3,35 | +8,77 % | $3,08 | $3,38 | $3,08 | 538,60K |
| 2026-07-24 | $3,08 | +5,48 % | $2,91 | $3,09 | $2,82 | 1,09M |
| 2026-07-23 | $2,92 | -4,26 % | $3,00 | $3,06 | $2,90 | 1,45M |
| 2026-07-22 | $3,05 | -0,33 % | $3,03 | $3,10 | $3,00 | 555,50K |
| 2026-07-21 | $3,06 | +0,33 % | $3,05 | $3,12 | $2,96 | 970,60K |
| 2026-07-20 | $3,05 | -6,73 % | $3,22 | $3,37 | $3,00 | 1,21M |
| 2026-07-17 | $3,27 | -0,30 % | $3,22 | $3,38 | $3,18 | 507,50K |
| 2026-07-16 | $3,28 | -5,75 % | $3,48 | $3,48 | $3,21 | 1,11M |
| 2026-07-15 | $3,48 | -2,25 % | $3,55 | $3,58 | $3,41 | 667,20K |
| 2026-07-14 | $3,56 | -6,56 % | $3,82 | $3,85 | $3,56 | 971,10K |
| 2026-07-13 | $3,81 | -2,81 % | $3,90 | $3,91 | $3,76 | 895,00K |
| 2026-07-10 | $3,92 | -2,49 % | $4,01 | $4,02 | $3,84 | 598,50K |
| 2026-07-09 | $4,02 | -1,95 % | $4,12 | $4,23 | $3,94 | 868,90K |
| 2026-07-08 | $4,10 | +1,23 % | $4,02 | $4,24 | $3,98 | 772,10K |
| 2026-07-07 | $4,05 | -0,49 % | $4,11 | $4,17 | $3,80 | 1,03M |
| 2026-07-06 | $4,07 | -3,78 % | $4,24 | $4,39 | $4,07 | 873,20K |
| 2026-07-02 | $4,23 | +1,20 % | $4,20 | $4,38 | $4,11 | 847,50K |
| 2026-07-01 | $4,18 | +1,70 % | $4,06 | $4,24 | $3,93 | 805,40K |
| 2026-06-30 | $4,11 | +1,23 % | $4,05 | $4,17 | $4,00 | 681,90K |
| 2026-06-29 | $4,06 | +1,50 % | $4,03 | $4,18 | $3,97 | 824,30K |
| 2026-06-26 | $4,00 | +7,53 % | $3,72 | $4,13 | $3,72 | 7,87M |
| 2026-06-25 | $3,72 | +0,27 % | $3,73 | $3,83 | $3,62 | 982,40K |
| 2026-06-24 | $3,71 | -9,07 % | $4,07 | $4,07 | $3,70 | 948,90K |
| 2026-06-23 | $4,08 | 0,00 % | $4,03 | $4,29 | $4,03 | 726,70K |
| 2026-06-22 | $4,08 | +0,25 % | $4,07 | $4,15 | $3,99 | 980,10K |
| 2026-06-18 | $4,07 | +0,25 % | $4,17 | $4,26 | $4,04 | 1,06M |
| 2026-06-17 | $4,06 | +4,10 % | $3,88 | $4,25 | $3,87 | 1,07M |
| 2026-06-16 | $3,90 | -0,51 % | $3,91 | $3,98 | $3,80 | 766,70K |
| 2026-06-15 | $3,92 | -2,97 % | $4,12 | $4,14 | $3,89 | 642,50K |
| 2026-06-12 | $4,04 | +3,32 % | $3,94 | $4,17 | $3,92 | 689,90K |
| 2026-06-11 | $3,91 | +0,51 % | $3,90 | $3,98 | $3,84 | 553,70K |
| 2026-06-10 | $3,89 | -4,66 % | $4,06 | $4,17 | $3,83 | 818,90K |
| 2026-06-09 | $4,08 | +1,24 % | $4,06 | $4,11 | $3,91 | 803,70K |
| 2026-06-08 | $4,03 | 0,00 % | $4,11 | $4,24 | $3,91 | 536,20K |
| 2026-06-05 | $4,03 | -13,15 % | $4,61 | $4,61 | $4,02 | 1,02M |
| 2026-06-04 | $4,64 | +10,48 % | $4,34 | $4,68 | $4,20 | 1,09M |
| 2026-06-03 | $4,20 | +5,26 % | $3,97 | $4,24 | $3,96 | 915,90K |
| 2026-06-02 | $3,99 | -3,16 % | $4,16 | $4,16 | $3,88 | 952,50K |
| 2026-06-01 | $4,12 | -5,50 % | $4,40 | $4,44 | $4,10 | 1,01M |
| 2026-05-29 | $4,36 | +3,81 % | $4,21 | $4,55 | $4,09 | 977,20K |
| 2026-05-28 | $4,20 | +1,45 % | $4,15 | $4,27 | $4,09 | 513,00K |
| 2026-05-27 | $4,14 | +1,22 % | $4,02 | $4,24 | $3,90 | 1,06M |