MapLight Therapeutics, Inc. MPLT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$9,71-0,48 (-4,71 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $9,78 | -4,02 % | $10,16 | $10,16 | $9,65 | 97,94K |
| 2026-09-30 | $10,19 | +0,39 % | $10,45 | $10,51 | $9,93 | 303,30K |
| 2026-09-29 | $10,15 | -2,87 % | $10,64 | $10,64 | $10,12 | 408,30K |
| 2026-09-28 | $10,45 | -0,10 % | $10,39 | $10,59 | $10,15 | 251,60K |
| 2026-09-25 | $10,46 | -2,79 % | $10,81 | $10,87 | $10,39 | 317,50K |
| 2026-09-24 | $10,76 | -0,09 % | $10,60 | $10,86 | $10,16 | 341,80K |
| 2026-09-23 | $10,77 | -0,83 % | $10,89 | $10,93 | $10,13 | 539,00K |
| 2026-09-22 | $10,86 | -0,37 % | $11,02 | $11,28 | $10,64 | 411,30K |
| 2026-09-21 | $10,90 | -0,18 % | $11,06 | $11,28 | $10,78 | 542,90K |
| 2026-09-18 | $10,92 | -3,53 % | $11,21 | $11,21 | $10,51 | 1,83M |
| 2026-09-17 | $11,32 | -0,70 % | $11,57 | $11,73 | $11,13 | 545,90K |
| 2026-09-16 | $11,40 | -5,63 % | $12,06 | $12,15 | $11,35 | 613,90K |
| 2026-09-15 | $12,08 | -8,14 % | $13,10 | $13,11 | $12,05 | 402,30K |
| 2026-09-14 | $13,15 | +1,15 % | $13,08 | $13,45 | $12,66 | 327,60K |
| 2026-09-11 | $13,00 | -5,69 % | $13,88 | $14,14 | $12,80 | 340,20K |
| 2026-09-10 | $13,78 | +0,55 % | $13,49 | $14,04 | $13,19 | 490,30K |
| 2026-09-09 | $13,71 | -1,72 % | $13,95 | $14,22 | $13,51 | 500,20K |
| 2026-09-08 | $13,95 | +1,31 % | $13,49 | $14,09 | $13,19 | 522,00K |
| 2026-09-04 | $13,77 | +4,79 % | $13,03 | $14,14 | $13,00 | 550,90K |
| 2026-09-03 | $13,14 | +0,61 % | $13,20 | $13,45 | $12,96 | 863,50K |
| 2026-09-02 | $13,06 | -1,88 % | $13,33 | $13,94 | $12,82 | 937,70K |
| 2026-09-01 | $13,31 | +2,62 % | $12,99 | $13,93 | $12,32 | 580,70K |
| 2026-08-31 | $12,97 | +2,94 % | $12,59 | $13,07 | $12,12 | 440,60K |
| 2026-08-28 | $12,60 | +0,48 % | $12,65 | $12,84 | $12,20 | 375,10K |
| 2026-08-27 | $12,54 | -2,49 % | $12,87 | $13,24 | $12,49 | 741,50K |
| 2026-08-26 | $12,86 | +2,55 % | $12,47 | $12,95 | $11,71 | 910,00K |
| 2026-08-25 | $12,54 | +10,39 % | $11,47 | $12,74 | $11,35 | 703,50K |
| 2026-08-24 | $11,36 | +1,34 % | $11,21 | $11,44 | $10,51 | 563,50K |
| 2026-08-21 | $11,21 | -0,18 % | $11,35 | $11,61 | $11,06 | 435,40K |
| 2026-08-20 | $11,23 | -7,57 % | $12,07 | $12,21 | $10,96 | 555,30K |
| 2026-08-19 | $12,15 | +2,79 % | $12,11 | $12,32 | $11,69 | 896,40K |
| 2026-08-18 | $11,82 | +5,11 % | $11,20 | $11,93 | $11,08 | 547,80K |
| 2026-08-17 | $11,24 | -4,30 % | $11,76 | $11,79 | $10,96 | 620,50K |
| 2026-08-14 | $11,75 | +1,47 % | $12,04 | $12,25 | $11,23 | 451,80K |
| 2026-08-13 | $11,58 | +1,76 % | $11,92 | $12,32 | $11,51 | 501,20K |
| 2026-08-12 | $11,38 | -5,01 % | $12,15 | $12,32 | $11,32 | 478,30K |
| 2026-08-11 | $11,98 | -1,64 % | $12,16 | $12,29 | $11,59 | 359,00K |
| 2026-08-10 | $12,18 | +0,08 % | $11,06 | $12,52 | $10,84 | 552,20K |
| 2026-08-07 | $12,17 | -8,36 % | $13,28 | $13,61 | $12,09 | 432,50K |
| 2026-08-06 | $13,28 | +2,79 % | $12,76 | $13,74 | $12,71 | 476,70K |
| 2026-08-05 | $12,92 | -0,15 % | $13,32 | $13,39 | $12,76 | 886,90K |
| 2026-08-04 | $12,94 | +3,11 % | $12,57 | $13,03 | $12,37 | 847,60K |
| 2026-08-03 | $12,55 | -3,61 % | $12,85 | $13,14 | $12,08 | 999,90K |
| 2026-07-31 | $13,02 | -7,20 % | $14,42 | $14,99 | $13,00 | 1,15M |
| 2026-07-30 | $14,03 | -6,59 % | $15,17 | $15,50 | $13,51 | 3,15M |
| 2026-07-29 | $15,02 | +22,01 % | $12,63 | $16,07 | $12,56 | 3,09M |
| 2026-07-28 | $12,31 | +24,28 % | $9,56 | $12,31 | $9,10 | 5,54M |
| 2026-07-27 | $9,90 | -72,91 % | $12,98 | $14,50 | $9,90 | 8,15M |
| 2026-07-24 | $36,56 | +3,78 % | $35,46 | $36,97 | $34,38 | 547,40K |
| 2026-07-23 | $35,23 | -0,23 % | $34,86 | $36,03 | $34,49 | 376,40K |
| 2026-07-22 | $35,31 | -5,69 % | $37,70 | $37,70 | $35,28 | 265,90K |
| 2026-07-21 | $37,44 | +4,03 % | $37,30 | $38,26 | $36,03 | 557,60K |
| 2026-07-20 | $35,99 | -4,96 % | $38,11 | $38,92 | $35,97 | 599,30K |
| 2026-07-17 | $37,87 | +1,75 % | $36,37 | $38,63 | $35,52 | 778,80K |
| 2026-07-16 | $37,22 | -0,29 % | $36,77 | $38,01 | $35,94 | 985,40K |
| 2026-07-15 | $37,33 | -1,53 % | $37,54 | $37,78 | $35,52 | 703,10K |
| 2026-07-14 | $37,91 | +3,66 % | $36,84 | $38,16 | $35,28 | 272,10K |
| 2026-07-13 | $36,57 | -6,99 % | $38,46 | $39,28 | $35,63 | 511,50K |
| 2026-07-10 | $39,32 | -1,21 % | $40,43 | $40,43 | $36,54 | 1,18M |
| 2026-07-09 | $39,80 | +3,30 % | $38,54 | $39,91 | $37,10 | 664,40K |
| 2026-07-08 | $38,53 | +3,97 % | $36,74 | $38,76 | $35,60 | 374,10K |
| 2026-07-07 | $37,06 | +5,76 % | $35,05 | $37,26 | $34,31 | 588,30K |
| 2026-07-06 | $35,04 | -5,53 % | $37,09 | $37,46 | $34,76 | 234,40K |
| 2026-07-02 | $37,09 | +2,80 % | $36,42 | $37,61 | $34,97 | 367,10K |
| 2026-07-01 | $36,08 | +0,67 % | $35,48 | $36,84 | $33,92 | 504,80K |
| 2026-06-30 | $35,84 | +4,49 % | $34,35 | $37,03 | $33,72 | 418,20K |
| 2026-06-29 | $34,30 | +3,06 % | $33,43 | $34,52 | $32,42 | 362,40K |
| 2026-06-26 | $33,28 | +4,13 % | $31,89 | $34,37 | $31,16 | 1,71M |
| 2026-06-25 | $31,96 | +4,27 % | $30,88 | $32,47 | $30,86 | 463,30K |
| 2026-06-24 | $30,65 | +7,02 % | $28,61 | $30,74 | $28,18 | 386,30K |
| 2026-06-23 | $28,64 | -3,86 % | $28,33 | $30,18 | $28,33 | 360,10K |
| 2026-06-22 | $29,79 | +3,37 % | $27,98 | $31,52 | $27,98 | 654,80K |
| 2026-06-18 | $28,82 | -1,34 % | $30,01 | $30,41 | $28,66 | 1,47M |
| 2026-06-17 | $29,21 | +7,55 % | $27,21 | $29,56 | $27,21 | 410,70K |
| 2026-06-16 | $27,16 | -2,86 % | $27,97 | $28,57 | $26,74 | 203,10K |
| 2026-06-15 | $27,96 | +0,76 % | $27,89 | $28,42 | $27,07 | 205,00K |
| 2026-06-12 | $27,75 | -8,57 % | $30,85 | $31,28 | $27,44 | 324,40K |
| 2026-06-11 | $30,35 | +9,17 % | $27,93 | $30,81 | $27,75 | 255,50K |
| 2026-06-10 | $27,80 | -5,02 % | $29,32 | $30,51 | $27,66 | 184,00K |
| 2026-06-09 | $29,27 | -0,64 % | $29,83 | $30,60 | $28,14 | 251,90K |
| 2026-06-08 | $29,46 | +5,18 % | $28,40 | $29,58 | $27,60 | 235,10K |
| 2026-06-05 | $28,01 | -6,94 % | $30,10 | $30,10 | $27,15 | 478,20K |
| 2026-06-04 | $30,10 | +6,21 % | $28,20 | $30,93 | $27,76 | 397,30K |
| 2026-06-03 | $28,34 | +3,66 % | $27,26 | $28,37 | $25,66 | 193,40K |
| 2026-06-02 | $27,34 | -8,13 % | $29,91 | $29,91 | $26,96 | 467,80K |
| 2026-06-01 | $29,76 | +1,54 % | $28,99 | $30,03 | $28,40 | 270,60K |
| 2026-05-29 | $29,31 | -1,58 % | $29,56 | $30,69 | $29,12 | 436,90K |
| 2026-05-28 | $29,78 | +0,78 % | $29,26 | $30,36 | $28,59 | 485,70K |
| 2026-05-27 | $29,55 | +0,31 % | $29,99 | $30,83 | $29,29 | 269,30K |
| 2026-05-26 | $29,46 | +2,47 % | $28,26 | $29,73 | $28,25 | 212,00K |