LB Pharmaceuticals, Inc. LBRX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$37,28-1,10 (-2,87 %)
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 | $37,28 | -2,87 % | $38,10 | $38,59 | $37,13 | 278,88K |
| 2026-09-30 | $38,38 | +2,95 % | $37,61 | $39,23 | $37,34 | 437,20K |
| 2026-09-29 | $37,28 | -1,61 % | $37,89 | $38,13 | $36,98 | 713,40K |
| 2026-09-28 | $37,89 | +1,50 % | $37,24 | $38,17 | $36,57 | 534,60K |
| 2026-09-25 | $37,33 | -1,24 % | $37,85 | $38,57 | $36,99 | 398,90K |
| 2026-09-24 | $37,80 | -3,55 % | $39,13 | $39,39 | $37,56 | 413,50K |
| 2026-09-23 | $39,19 | -8,20 % | $42,80 | $42,80 | $38,83 | 481,70K |
| 2026-09-22 | $42,69 | -0,70 % | $43,40 | $43,40 | $41,21 | 244,40K |
| 2026-09-21 | $42,99 | +1,22 % | $42,55 | $43,22 | $41,53 | 310,20K |
| 2026-09-18 | $42,47 | +0,78 % | $42,22 | $42,54 | $41,38 | 531,60K |
| 2026-09-17 | $42,14 | -1,01 % | $43,33 | $43,50 | $41,78 | 314,50K |
| 2026-09-16 | $42,57 | -1,09 % | $43,37 | $43,94 | $42,17 | 231,90K |
| 2026-09-15 | $43,04 | -4,01 % | $44,84 | $44,84 | $42,50 | 320,50K |
| 2026-09-14 | $44,84 | +0,47 % | $44,95 | $45,72 | $44,55 | 242,80K |
| 2026-09-11 | $44,63 | -3,50 % | $46,80 | $47,68 | $44,40 | 208,40K |
| 2026-09-10 | $46,25 | -2,98 % | $47,20 | $47,20 | $45,50 | 174,80K |
| 2026-09-09 | $47,67 | -3,48 % | $49,07 | $49,81 | $47,46 | 190,10K |
| 2026-09-08 | $49,39 | +0,10 % | $48,53 | $49,62 | $47,15 | 301,00K |
| 2026-09-04 | $49,34 | +3,83 % | $47,47 | $49,91 | $47,47 | 206,00K |
| 2026-09-03 | $47,52 | -3,96 % | $48,88 | $48,91 | $46,72 | 282,50K |
| 2026-09-02 | $49,48 | +5,05 % | $47,31 | $49,93 | $46,44 | 518,40K |
| 2026-09-01 | $47,10 | -0,34 % | $47,21 | $48,21 | $46,92 | 202,00K |
| 2026-08-31 | $47,26 | -0,98 % | $47,47 | $47,50 | $46,38 | 386,90K |
| 2026-08-28 | $47,73 | -0,33 % | $47,64 | $49,24 | $46,37 | 230,60K |
| 2026-08-27 | $47,89 | -0,57 % | $48,15 | $48,42 | $47,14 | 256,10K |
| 2026-08-26 | $48,17 | -1,30 % | $48,71 | $48,71 | $47,21 | 244,90K |
| 2026-08-25 | $48,80 | +1,22 % | $48,70 | $50,16 | $48,49 | 217,00K |
| 2026-08-24 | $48,21 | +1,24 % | $47,88 | $49,06 | $46,83 | 252,70K |
| 2026-08-21 | $47,62 | +0,83 % | $47,71 | $48,21 | $46,34 | 225,80K |
| 2026-08-20 | $47,23 | -3,49 % | $48,51 | $48,86 | $46,90 | 194,50K |
| 2026-08-19 | $48,94 | +0,35 % | $49,80 | $49,97 | $48,24 | 162,20K |
| 2026-08-18 | $48,77 | +5,49 % | $45,69 | $48,93 | $45,69 | 540,30K |
| 2026-08-17 | $46,23 | -3,23 % | $47,10 | $47,96 | $46,11 | 261,80K |
| 2026-08-14 | $47,78 | +7,92 % | $44,24 | $47,88 | $43,64 | 295,30K |
| 2026-08-13 | $44,27 | -2,45 % | $45,99 | $46,15 | $44,02 | 432,90K |
| 2026-08-12 | $45,38 | +0,11 % | $45,32 | $46,01 | $44,03 | 356,00K |
| 2026-08-11 | $45,33 | -1,13 % | $45,93 | $46,27 | $43,61 | 235,80K |
| 2026-08-10 | $45,85 | -4,48 % | $47,68 | $48,94 | $43,91 | 425,90K |
| 2026-08-07 | $48,00 | -0,37 % | $48,81 | $49,14 | $47,42 | 269,20K |
| 2026-08-06 | $48,18 | +7,00 % | $45,00 | $48,55 | $44,53 | 465,70K |
| 2026-08-05 | $45,03 | +0,07 % | $45,31 | $45,75 | $44,02 | 317,70K |
| 2026-08-04 | $45,00 | +5,04 % | $42,99 | $46,01 | $42,56 | 563,70K |
| 2026-08-03 | $42,84 | +6,89 % | $40,74 | $44,33 | $39,01 | 872,10K |
| 2026-07-31 | $40,08 | -2,00 % | $40,39 | $40,67 | $38,97 | 339,00K |
| 2026-07-30 | $40,90 | +4,87 % | $39,27 | $41,33 | $36,72 | 513,90K |
| 2026-07-29 | $39,00 | +11,62 % | $35,14 | $39,26 | $35,14 | 709,30K |
| 2026-07-28 | $34,94 | +0,46 % | $34,83 | $38,63 | $34,67 | 290,60K |
| 2026-07-27 | $34,78 | -0,66 % | $35,22 | $36,31 | $34,03 | 217,90K |
| 2026-07-24 | $35,01 | +1,13 % | $34,89 | $35,93 | $34,11 | 333,80K |
| 2026-07-23 | $34,62 | -3,40 % | $35,85 | $36,30 | $33,80 | 594,40K |
| 2026-07-22 | $35,84 | +10,93 % | $33,26 | $36,60 | $32,60 | 799,20K |
| 2026-07-21 | $32,31 | +4,56 % | $31,43 | $32,40 | $31,04 | 185,50K |
| 2026-07-20 | $30,90 | -1,62 % | $31,26 | $32,25 | $30,49 | 190,20K |
| 2026-07-17 | $31,41 | +2,68 % | $30,11 | $32,09 | $29,36 | 147,90K |
| 2026-07-16 | $30,59 | -4,88 % | $32,14 | $32,49 | $30,28 | 186,60K |
| 2026-07-15 | $32,16 | +0,44 % | $31,89 | $32,39 | $30,86 | 108,20K |
| 2026-07-14 | $32,02 | -0,71 % | $32,42 | $33,68 | $31,65 | 213,50K |
| 2026-07-13 | $32,25 | -2,12 % | $32,76 | $33,82 | $31,68 | 135,20K |
| 2026-07-10 | $32,95 | -2,34 % | $33,74 | $34,21 | $31,97 | 186,40K |
| 2026-07-09 | $33,74 | -1,26 % | $34,17 | $34,95 | $31,84 | 237,90K |
| 2026-07-08 | $34,17 | -0,35 % | $34,23 | $35,35 | $33,99 | 305,70K |
| 2026-07-07 | $34,29 | +2,63 % | $34,32 | $34,88 | $33,17 | 412,10K |
| 2026-07-06 | $33,41 | -0,06 % | $33,73 | $34,29 | $32,69 | 232,70K |
| 2026-07-02 | $33,43 | +4,83 % | $32,08 | $34,00 | $31,82 | 406,00K |
| 2026-07-01 | $31,89 | -1,74 % | $32,79 | $33,29 | $31,60 | 222,50K |
| 2026-06-30 | $32,46 | -0,57 % | $32,92 | $33,31 | $31,83 | 334,10K |
| 2026-06-29 | $32,64 | +2,26 % | $31,92 | $32,69 | $31,03 | 367,40K |
| 2026-06-26 | $31,92 | +2,97 % | $30,99 | $32,16 | $29,76 | 1,41M |
| 2026-06-25 | $31,00 | +1,71 % | $30,49 | $31,99 | $30,45 | 213,10K |
| 2026-06-24 | $30,48 | -0,39 % | $30,60 | $31,93 | $30,05 | 295,00K |
| 2026-06-23 | $30,60 | +2,44 % | $29,85 | $31,44 | $29,65 | 824,50K |
| 2026-06-22 | $29,87 | -0,43 % | $30,08 | $31,07 | $29,54 | 345,00K |
| 2026-06-18 | $30,00 | -0,17 % | $31,00 | $31,49 | $29,27 | 513,10K |
| 2026-06-17 | $30,05 | +8,64 % | $27,70 | $30,12 | $27,70 | 334,40K |
| 2026-06-16 | $27,66 | -2,95 % | $28,74 | $29,32 | $27,37 | 160,30K |
| 2026-06-15 | $28,50 | +0,28 % | $28,55 | $29,22 | $28,20 | 202,00K |
| 2026-06-12 | $28,42 | -0,42 % | $28,57 | $29,58 | $28,29 | 158,40K |
| 2026-06-11 | $28,54 | +0,53 % | $27,87 | $29,36 | $27,80 | 120,00K |
| 2026-06-10 | $28,39 | -3,01 % | $29,27 | $30,27 | $28,33 | 193,60K |
| 2026-06-09 | $29,27 | -0,44 % | $29,54 | $30,42 | $29,00 | 362,80K |
| 2026-06-08 | $29,40 | +3,05 % | $28,84 | $29,57 | $28,30 | 99,80K |
| 2026-06-05 | $28,53 | -1,28 % | $28,86 | $29,56 | $28,34 | 156,80K |
| 2026-06-04 | $28,90 | +3,40 % | $28,21 | $30,06 | $27,75 | 167,90K |
| 2026-06-03 | $27,95 | +3,44 % | $27,02 | $28,39 | $26,98 | 198,40K |
| 2026-06-02 | $27,02 | -3,60 % | $27,65 | $28,25 | $26,37 | 147,30K |
| 2026-06-01 | $28,03 | +0,21 % | $28,02 | $28,74 | $27,20 | 126,90K |
| 2026-05-29 | $27,97 | +1,60 % | $27,52 | $29,38 | $27,03 | 358,10K |
| 2026-05-28 | $27,53 | -0,97 % | $27,80 | $28,12 | $27,08 | 109,00K |
| 2026-05-27 | $27,80 | -1,87 % | $28,58 | $29,41 | $27,40 | 200,40K |
| 2026-05-26 | $28,33 | +0,75 % | $28,25 | $29,15 | $28,08 | 129,00K |