Mustang Bio, Inc. MBIO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,4670+0,00 (+0,86 %)
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 | $0,47 | +0,86 % | $0,47 | $0,47 | $0,46 | 16,10K |
| 2026-09-30 | $0,46 | -3,54 % | $0,47 | $0,47 | $0,46 | 28,60K |
| 2026-09-29 | $0,48 | -5,33 % | $0,50 | $0,51 | $0,47 | 49,20K |
| 2026-09-28 | $0,51 | -2,50 % | $0,51 | $0,52 | $0,50 | 12,10K |
| 2026-09-25 | $0,52 | -1,14 % | $0,52 | $0,52 | $0,52 | 5,10K |
| 2026-09-24 | $0,53 | +2,94 % | $0,54 | $0,54 | $0,50 | 39,00K |
| 2026-09-23 | $0,51 | -3,77 % | $0,49 | $0,55 | $0,49 | 24,10K |
| 2026-09-22 | $0,53 | -3,45 % | $0,54 | $0,55 | $0,53 | 18,90K |
| 2026-09-21 | $0,55 | +1,85 % | $0,53 | $0,56 | $0,53 | 42,30K |
| 2026-09-18 | $0,54 | +10,20 % | $0,49 | $0,54 | $0,49 | 52,50K |
| 2026-09-17 | $0,49 | -2,00 % | $0,51 | $0,51 | $0,49 | 26,60K |
| 2026-09-16 | $0,50 | -0,79 % | $0,51 | $0,51 | $0,47 | 41,80K |
| 2026-09-15 | $0,50 | -1,18 % | $0,55 | $0,55 | $0,50 | 41,70K |
| 2026-09-14 | $0,51 | +0,59 % | $0,54 | $0,54 | $0,51 | 20,50K |
| 2026-09-11 | $0,51 | -2,50 % | $0,53 | $0,55 | $0,51 | 25,90K |
| 2026-09-10 | $0,52 | -1,52 % | $0,54 | $0,54 | $0,52 | 20,60K |
| 2026-09-09 | $0,53 | -2,40 % | $0,55 | $0,55 | $0,52 | 8,90K |
| 2026-09-08 | $0,54 | -0,37 % | $0,54 | $0,56 | $0,53 | 22,50K |
| 2026-09-04 | $0,54 | -3,04 % | $0,55 | $0,56 | $0,53 | 37,40K |
| 2026-09-03 | $0,56 | +3,13 % | $0,54 | $0,56 | $0,54 | 29,90K |
| 2026-09-02 | $0,54 | -0,91 % | $0,55 | $0,55 | $0,54 | 11,60K |
| 2026-09-01 | $0,55 | +1,86 % | $0,54 | $0,55 | $0,54 | 18,10K |
| 2026-08-31 | $0,54 | 0,00 % | $0,54 | $0,54 | $0,53 | 9,10K |
| 2026-08-28 | $0,54 | -2,18 % | $0,55 | $0,55 | $0,53 | 20,30K |
| 2026-08-27 | $0,55 | -1,79 % | $0,56 | $0,56 | $0,55 | 33,20K |
| 2026-08-26 | $0,56 | +1,45 % | $0,55 | $0,57 | $0,55 | 15,80K |
| 2026-08-25 | $0,55 | +0,18 % | $0,55 | $0,58 | $0,55 | 6,30K |
| 2026-08-24 | $0,55 | -4,84 % | $0,57 | $0,58 | $0,55 | 31,80K |
| 2026-08-21 | $0,58 | +1,05 % | $0,57 | $0,58 | $0,57 | 6,50K |
| 2026-08-20 | $0,57 | -0,17 % | $0,56 | $0,57 | $0,56 | 14,20K |
| 2026-08-19 | $0,57 | +0,70 % | $0,55 | $0,58 | $0,55 | 10,10K |
| 2026-08-18 | $0,57 | -4,04 % | $0,58 | $0,60 | $0,55 | 16,10K |
| 2026-08-17 | $0,59 | 0,00 % | $0,59 | $0,60 | $0,59 | 8,30K |
| 2026-08-14 | $0,59 | 0,00 % | $0,59 | $0,59 | $0,59 | 11,60K |
| 2026-08-13 | $0,59 | -1,82 % | $0,60 | $0,60 | $0,59 | 28,80K |
| 2026-08-12 | $0,61 | -0,49 % | $0,61 | $0,62 | $0,59 | 86,10K |
| 2026-08-11 | $0,61 | +3,05 % | $0,58 | $0,62 | $0,58 | 21,40K |
| 2026-08-10 | $0,59 | -1,83 % | $0,60 | $0,62 | $0,56 | 31,00K |
| 2026-08-07 | $0,60 | +4,52 % | $0,56 | $0,65 | $0,56 | 74,30K |
| 2026-08-06 | $0,57 | -3,69 % | $0,53 | $0,61 | $0,53 | 10,40K |
| 2026-08-05 | $0,60 | +0,51 % | $0,59 | $0,60 | $0,59 | 6,70K |
| 2026-08-04 | $0,59 | +2,95 % | $0,56 | $0,60 | $0,56 | 27,50K |
| 2026-08-03 | $0,58 | +1,23 % | $0,60 | $0,60 | $0,55 | 72,40K |
| 2026-07-31 | $0,57 | -4,04 % | $0,62 | $0,62 | $0,56 | 11,10K |
| 2026-07-30 | $0,59 | +2,41 % | $0,60 | $0,62 | $0,59 | 21,90K |
| 2026-07-29 | $0,58 | -8,08 % | $0,64 | $0,66 | $0,52 | 71,30K |
| 2026-07-28 | $0,63 | +12,68 % | $0,56 | $0,66 | $0,56 | 79,10K |
| 2026-07-27 | $0,56 | -0,36 % | $0,57 | $0,57 | $0,56 | 8,00K |
| 2026-07-24 | $0,56 | -1,40 % | $0,58 | $0,58 | $0,56 | 16,20K |
| 2026-07-23 | $0,57 | -3,55 % | $0,60 | $0,60 | $0,57 | 22,40K |
| 2026-07-22 | $0,59 | -4,06 % | $0,61 | $0,62 | $0,57 | 34,90K |
| 2026-07-21 | $0,62 | -5,52 % | $0,62 | $0,63 | $0,61 | 13,90K |
| 2026-07-20 | $0,65 | +3,82 % | $0,64 | $0,65 | $0,63 | 14,00K |
| 2026-07-17 | $0,63 | -2,64 % | $0,62 | $0,64 | $0,62 | 27,70K |
| 2026-07-16 | $0,64 | +2,06 % | $0,67 | $0,67 | $0,61 | 27,30K |
| 2026-07-15 | $0,63 | -4,53 % | $0,68 | $0,68 | $0,62 | 48,30K |
| 2026-07-14 | $0,66 | -0,30 % | $0,66 | $0,69 | $0,63 | 21,60K |
| 2026-07-13 | $0,66 | -5,68 % | $0,69 | $0,69 | $0,64 | 54,00K |
| 2026-07-10 | $0,70 | -4,86 % | $0,74 | $0,74 | $0,68 | 61,80K |
| 2026-07-09 | $0,74 | +8,82 % | $0,69 | $0,74 | $0,67 | 92,20K |
| 2026-07-08 | $0,68 | -4,23 % | $0,68 | $0,69 | $0,67 | 19,10K |
| 2026-07-07 | $0,71 | 0,00 % | $0,72 | $0,72 | $0,68 | 9,50K |
| 2026-07-06 | $0,71 | +1,00 % | $0,68 | $0,74 | $0,68 | 35,80K |
| 2026-07-02 | $0,70 | +0,29 % | $0,70 | $0,73 | $0,68 | 28,40K |
| 2026-07-01 | $0,70 | -0,14 % | $0,70 | $0,72 | $0,68 | 52,50K |
| 2026-06-30 | $0,70 | +0,29 % | $0,66 | $0,70 | $0,66 | 15,30K |
| 2026-06-29 | $0,70 | -0,43 % | $0,70 | $0,70 | $0,63 | 36,00K |
| 2026-06-26 | $0,70 | +4,93 % | $0,71 | $0,71 | $0,64 | 44,40K |
| 2026-06-25 | $0,67 | -4,29 % | $0,69 | $0,70 | $0,66 | 21,00K |
| 2026-06-24 | $0,70 | +1,01 % | $0,66 | $0,70 | $0,66 | 59,50K |
| 2026-06-23 | $0,69 | +2,82 % | $0,70 | $0,76 | $0,68 | 90,90K |
| 2026-06-22 | $0,67 | +3,69 % | $0,67 | $0,68 | $0,64 | 33,40K |
| 2026-06-18 | $0,65 | -10,59 % | $0,71 | $0,73 | $0,65 | 96,80K |
| 2026-06-17 | $0,73 | +3,41 % | $0,73 | $0,77 | $0,70 | 25,90K |
| 2026-06-16 | $0,70 | -4,74 % | $0,71 | $0,72 | $0,67 | 76,70K |
| 2026-06-15 | $0,74 | -0,27 % | $0,73 | $0,74 | $0,70 | 65,80K |
| 2026-06-12 | $0,74 | -7,27 % | $0,80 | $0,80 | $0,71 | 45,70K |
| 2026-06-11 | $0,80 | +8,28 % | $0,71 | $0,85 | $0,68 | 74,30K |
| 2026-06-10 | $0,74 | -0,67 % | $0,74 | $0,78 | $0,72 | 89,70K |
| 2026-06-09 | $0,74 | +6,00 % | $0,68 | $0,78 | $0,68 | 131,60K |
| 2026-06-08 | $0,70 | +4,48 % | $0,64 | $0,76 | $0,63 | 283,20K |
| 2026-06-05 | $0,67 | -2,90 % | $0,69 | $0,78 | $0,67 | 5,03M |
| 2026-06-04 | $0,69 | -6,88 % | $0,70 | $0,76 | $0,69 | 28,00K |
| 2026-06-03 | $0,74 | -2,76 % | $0,76 | $0,81 | $0,74 | 72,80K |
| 2026-06-02 | $0,76 | -0,91 % | $0,77 | $0,80 | $0,68 | 124,50K |
| 2026-06-01 | $0,77 | +14,78 % | $0,66 | $0,79 | $0,65 | 176,60K |
| 2026-05-29 | $0,67 | +5,68 % | $0,63 | $0,68 | $0,63 | 40,50K |
| 2026-05-28 | $0,63 | -0,63 % | $0,61 | $0,64 | $0,61 | 26,70K |
| 2026-05-27 | $0,64 | +2,57 % | $0,61 | $0,65 | $0,60 | 37,50K |
| 2026-05-26 | $0,62 | -1,58 % | $0,61 | $0,64 | $0,61 | 32,40K |