LeonaBio, Inc. LONA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,82+0,44 (+10,05 %)
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 | $4,82 | +10,05 % | $4,44 | $4,90 | $4,18 | 332,10K |
| 2026-10-01 | $4,38 | +22,69 % | $3,52 | $5,34 | $3,42 | 6,30M |
| 2026-09-30 | $3,57 | +1,71 % | $3,51 | $3,59 | $3,31 | 40,30K |
| 2026-09-29 | $3,51 | +22,30 % | $2,80 | $3,75 | $2,57 | 439,10K |
| 2026-09-28 | $2,87 | -11,69 % | $3,30 | $3,30 | $2,21 | 948,90K |
| 2026-09-25 | $3,25 | -34,87 % | $5,19 | $5,59 | $3,12 | 343,70K |
| 2026-09-24 | $4,99 | -15,28 % | $6,04 | $6,32 | $4,90 | 151,00K |
| 2026-09-23 | $5,89 | -2,64 % | $6,35 | $6,35 | $5,69 | 21,40K |
| 2026-09-22 | $6,05 | -4,42 % | $6,40 | $6,75 | $5,95 | 34,90K |
| 2026-09-21 | $6,33 | -6,77 % | $6,72 | $6,76 | $6,23 | 45,60K |
| 2026-09-18 | $6,79 | -2,30 % | $7,59 | $7,66 | $6,61 | 52,30K |
| 2026-09-17 | $6,95 | +2,36 % | $6,86 | $6,95 | $6,72 | 5,50K |
| 2026-09-16 | $6,79 | -6,22 % | $7,10 | $7,30 | $6,70 | 51,30K |
| 2026-09-15 | $7,24 | -3,08 % | $6,90 | $7,47 | $6,90 | 23,40K |
| 2026-09-14 | $7,47 | +7,95 % | $7,02 | $7,80 | $7,02 | 23,30K |
| 2026-09-11 | $6,92 | +0,87 % | $6,75 | $7,64 | $6,75 | 42,70K |
| 2026-09-10 | $6,86 | -2,56 % | $7,14 | $7,70 | $6,81 | 42,30K |
| 2026-09-09 | $7,04 | -12,22 % | $7,90 | $8,19 | $7,04 | 78,90K |
| 2026-09-08 | $8,02 | +6,08 % | $7,56 | $8,27 | $7,43 | 259,30K |
| 2026-09-04 | $7,56 | -1,82 % | $7,93 | $7,93 | $7,44 | 14,20K |
| 2026-09-03 | $7,70 | +0,39 % | $7,59 | $8,07 | $7,54 | 7,60K |
| 2026-09-02 | $7,67 | +1,05 % | $7,72 | $7,80 | $7,67 | 5,70K |
| 2026-09-01 | $7,59 | -4,17 % | $7,89 | $8,35 | $7,59 | 154,40K |
| 2026-08-31 | $7,92 | -0,25 % | $8,02 | $8,40 | $7,92 | 34,20K |
| 2026-08-28 | $7,94 | +0,63 % | $8,00 | $8,00 | $7,94 | 5,10K |
| 2026-08-27 | $7,89 | +1,02 % | $8,15 | $8,16 | $7,89 | 3,50K |
| 2026-08-26 | $7,81 | -2,50 % | $8,05 | $8,13 | $7,76 | 24,40K |
| 2026-08-25 | $8,01 | +3,62 % | $7,76 | $8,21 | $7,70 | 11,70K |
| 2026-08-24 | $7,73 | +0,59 % | $7,57 | $8,11 | $7,55 | 8,40K |
| 2026-08-21 | $7,68 | -0,19 % | $7,88 | $7,99 | $7,60 | 9,60K |
| 2026-08-20 | $7,70 | -1,66 % | $7,95 | $8,11 | $7,57 | 9,00K |
| 2026-08-19 | $7,83 | -4,16 % | $7,98 | $8,42 | $7,78 | 76,30K |
| 2026-08-18 | $8,17 | +5,97 % | $7,71 | $8,90 | $7,63 | 526,30K |
| 2026-08-17 | $7,71 | -3,20 % | $8,15 | $8,81 | $7,71 | 207,40K |
| 2026-08-14 | $7,97 | +1,21 % | $7,86 | $8,27 | $7,72 | 9,30K |
| 2026-08-13 | $7,87 | 0,00 % | $7,87 | $7,89 | $7,56 | 15,90K |
| 2026-08-12 | $7,87 | +3,28 % | $7,61 | $7,87 | $7,40 | 3,50K |
| 2026-08-11 | $7,62 | +1,60 % | $7,60 | $7,78 | $7,46 | 10,70K |
| 2026-08-10 | $7,50 | -2,34 % | $7,55 | $7,78 | $7,33 | 8,80K |
| 2026-08-07 | $7,68 | -1,66 % | $7,61 | $8,42 | $7,54 | 35,00K |
| 2026-08-06 | $7,81 | +1,69 % | $7,62 | $7,98 | $7,62 | 4,10K |
| 2026-08-05 | $7,68 | +0,26 % | $7,66 | $7,81 | $7,45 | 7,90K |
| 2026-08-04 | $7,66 | +2,54 % | $7,53 | $7,90 | $7,53 | 6,30K |
| 2026-08-03 | $7,47 | +5,81 % | $7,07 | $7,60 | $7,07 | 11,00K |
| 2026-07-31 | $7,06 | -3,16 % | $7,32 | $7,32 | $7,00 | 6,60K |
| 2026-07-30 | $7,29 | +3,55 % | $7,20 | $7,34 | $7,02 | 18,20K |
| 2026-07-29 | $7,04 | +1,00 % | $7,11 | $7,17 | $6,72 | 14,70K |
| 2026-07-28 | $6,97 | -5,30 % | $7,53 | $7,57 | $6,82 | 19,80K |
| 2026-07-27 | $7,36 | -0,41 % | $7,35 | $7,41 | $7,02 | 14,10K |
| 2026-07-24 | $7,39 | +2,07 % | $7,53 | $7,71 | $7,07 | 9,20K |
| 2026-07-23 | $7,24 | -4,23 % | $7,60 | $7,75 | $7,24 | 6,30K |
| 2026-07-22 | $7,56 | -5,26 % | $7,90 | $8,00 | $7,56 | 9,90K |
| 2026-07-21 | $7,98 | +5,42 % | $7,84 | $7,98 | $7,74 | 7,20K |
| 2026-07-20 | $7,57 | +4,85 % | $7,20 | $7,66 | $7,03 | 22,00K |
| 2026-07-17 | $7,22 | -7,55 % | $7,69 | $7,90 | $7,00 | 65,10K |
| 2026-07-16 | $7,81 | -8,44 % | $8,41 | $8,75 | $7,28 | 55,40K |
| 2026-07-15 | $8,53 | -10,40 % | $9,52 | $9,71 | $8,53 | 21,70K |
| 2026-07-14 | $9,52 | -2,46 % | $9,85 | $10,01 | $9,49 | 13,30K |
| 2026-07-13 | $9,76 | +1,67 % | $9,50 | $10,10 | $8,90 | 315,80K |
| 2026-07-10 | $9,60 | +2,24 % | $9,12 | $9,70 | $9,10 | 39,00K |
| 2026-07-09 | $9,39 | +8,30 % | $9,05 | $9,39 | $8,96 | 5,90K |
| 2026-07-08 | $8,67 | -0,80 % | $8,50 | $8,89 | $8,13 | 20,00K |
| 2026-07-07 | $8,74 | +0,69 % | $8,59 | $8,90 | $8,34 | 24,30K |
| 2026-07-06 | $8,68 | -2,14 % | $8,58 | $8,96 | $8,03 | 82,10K |
| 2026-07-02 | $8,87 | +5,85 % | $8,82 | $9,04 | $8,37 | 22,90K |
| 2026-07-01 | $8,38 | -8,81 % | $9,17 | $9,60 | $8,38 | 29,70K |
| 2026-06-30 | $9,19 | +3,72 % | $9,02 | $9,44 | $8,86 | 13,80K |
| 2026-06-29 | $8,86 | -5,74 % | $9,25 | $9,41 | $8,65 | 20,10K |
| 2026-06-26 | $9,40 | +8,17 % | $8,72 | $9,77 | $8,43 | 60,70K |
| 2026-06-25 | $8,69 | +1,16 % | $8,61 | $9,10 | $8,37 | 19,20K |
| 2026-06-24 | $8,59 | +2,87 % | $8,39 | $8,78 | $8,32 | 6,10K |
| 2026-06-23 | $8,35 | +0,97 % | $7,91 | $8,39 | $7,91 | 4,10K |
| 2026-06-22 | $8,27 | +1,10 % | $8,22 | $8,27 | $7,96 | 21,90K |
| 2026-06-18 | $8,18 | -0,61 % | $8,32 | $8,46 | $8,03 | 8,60K |
| 2026-06-17 | $8,23 | +4,44 % | $7,97 | $8,23 | $7,81 | 12,00K |
| 2026-06-16 | $7,88 | -6,75 % | $8,47 | $8,48 | $7,88 | 25,40K |
| 2026-06-15 | $8,45 | +1,20 % | $8,51 | $9,36 | $8,31 | 7,70K |
| 2026-06-12 | $8,35 | -1,65 % | $8,42 | $8,69 | $8,28 | 15,60K |
| 2026-06-11 | $8,49 | +0,71 % | $8,50 | $8,57 | $8,25 | 12,40K |
| 2026-06-10 | $8,43 | -0,35 % | $8,45 | $8,65 | $8,20 | 13,00K |
| 2026-06-09 | $8,46 | -1,51 % | $8,59 | $8,91 | $8,40 | 20,60K |
| 2026-06-08 | $8,59 | +4,50 % | $8,41 | $8,88 | $8,23 | 12,90K |
| 2026-06-05 | $8,22 | -4,53 % | $8,62 | $8,74 | $8,19 | 16,00K |
| 2026-06-04 | $8,61 | -0,23 % | $8,81 | $9,30 | $8,60 | 18,50K |
| 2026-06-03 | $8,63 | -4,32 % | $9,13 | $9,26 | $8,60 | 37,50K |
| 2026-06-02 | $9,02 | -2,91 % | $9,31 | $10,05 | $9,00 | 20,60K |
| 2026-06-01 | $9,29 | -2,62 % | $9,54 | $9,88 | $9,29 | 19,70K |
| 2026-05-29 | $9,54 | -1,04 % | $9,65 | $9,82 | $9,54 | 9,80K |
| 2026-05-28 | $9,64 | -1,73 % | $10,02 | $10,02 | $9,64 | 5,20K |
| 2026-05-27 | $9,81 | +1,45 % | $10,00 | $11,12 | $9,68 | 51,20K |