NeoGenomics, Inc. NEO
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$18,36-0,38 (-2,03 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $18,36 | -2,03 % | $18,76 | $18,97 | $18,28 | 2,47M |
| 2026-09-29 | $18,74 | -2,85 % | $19,30 | $19,75 | $18,58 | 2,70M |
| 2026-09-28 | $19,29 | -0,21 % | $19,02 | $19,59 | $19,01 | 1,30M |
| 2026-09-25 | $19,33 | -1,18 % | $19,56 | $19,75 | $18,87 | 2,02M |
| 2026-09-24 | $19,56 | +6,54 % | $18,47 | $19,73 | $18,40 | 2,95M |
| 2026-09-23 | $18,36 | -2,81 % | $18,69 | $19,08 | $18,27 | 2,91M |
| 2026-09-22 | $18,89 | -2,68 % | $19,28 | $19,60 | $18,83 | 4,00M |
| 2026-09-21 | $19,41 | -2,51 % | $19,92 | $20,05 | $19,28 | 1,44M |
| 2026-09-18 | $19,91 | +0,10 % | $19,91 | $20,03 | $19,40 | 4,40M |
| 2026-09-17 | $19,89 | +5,02 % | $19,11 | $19,89 | $18,98 | 2,01M |
| 2026-09-16 | $18,94 | +0,26 % | $18,84 | $19,38 | $18,77 | 1,62M |
| 2026-09-15 | $18,89 | +2,61 % | $18,40 | $19,29 | $18,40 | 2,43M |
| 2026-09-14 | $18,41 | +6,29 % | $17,36 | $18,49 | $17,36 | 1,50M |
| 2026-09-11 | $17,32 | -1,65 % | $17,85 | $17,92 | $17,21 | 1,07M |
| 2026-09-10 | $17,61 | -0,28 % | $17,46 | $17,75 | $17,31 | 1,11M |
| 2026-09-09 | $17,66 | +0,57 % | $17,28 | $18,00 | $17,15 | 1,54M |
| 2026-09-08 | $17,56 | +1,04 % | $17,15 | $17,84 | $16,95 | 1,15M |
| 2026-09-04 | $17,38 | -0,46 % | $17,20 | $17,47 | $16,87 | 996,90K |
| 2026-09-03 | $17,46 | +0,34 % | $17,50 | $17,90 | $17,05 | 2,25M |
| 2026-09-02 | $17,40 | -0,29 % | $17,40 | $18,18 | $17,26 | 1,79M |
| 2026-09-01 | $17,45 | -2,57 % | $17,67 | $18,11 | $17,36 | 1,32M |
| 2026-08-31 | $17,91 | -0,78 % | $17,77 | $18,08 | $17,19 | 1,58M |
| 2026-08-28 | $18,05 | -3,17 % | $18,36 | $18,75 | $17,89 | 1,72M |
| 2026-08-27 | $18,64 | +7,31 % | $17,85 | $19,76 | $17,85 | 5,10M |
| 2026-08-26 | $17,37 | +3,45 % | $16,69 | $17,46 | $16,58 | 1,68M |
| 2026-08-25 | $16,79 | +2,32 % | $16,70 | $16,90 | $16,37 | 872,10K |
| 2026-08-24 | $16,41 | -3,36 % | $16,75 | $16,80 | $16,28 | 1,09M |
| 2026-08-21 | $16,98 | +2,72 % | $16,60 | $17,08 | $16,21 | 1,14M |
| 2026-08-20 | $16,53 | -0,78 % | $16,18 | $16,82 | $15,98 | 2,75M |
| 2026-08-19 | $16,66 | +4,78 % | $16,20 | $16,70 | $16,08 | 1,56M |
| 2026-08-18 | $15,90 | -1,61 % | $16,04 | $16,30 | $15,75 | 936,60K |
| 2026-08-17 | $16,16 | +1,38 % | $15,72 | $16,36 | $15,72 | 1,14M |
| 2026-08-14 | $15,94 | -2,75 % | $16,38 | $16,40 | $15,89 | 905,90K |
| 2026-08-13 | $16,39 | -0,18 % | $16,51 | $16,66 | $16,32 | 956,20K |
| 2026-08-12 | $16,42 | -0,67 % | $16,40 | $16,58 | $16,24 | 1,05M |
| 2026-08-11 | $16,53 | -0,60 % | $16,76 | $16,80 | $16,37 | 3,72M |
| 2026-08-10 | $16,63 | +0,36 % | $16,53 | $16,92 | $16,33 | 1,95M |
| 2026-08-07 | $16,57 | +6,49 % | $15,86 | $16,60 | $15,86 | 1,35M |
| 2026-08-06 | $15,56 | -1,08 % | $15,69 | $15,89 | $15,48 | 1,91M |
| 2026-08-05 | $15,73 | -3,44 % | $16,24 | $16,45 | $15,68 | 1,82M |
| 2026-08-04 | $16,29 | +2,84 % | $15,88 | $16,31 | $15,68 | 2,71M |
| 2026-08-03 | $15,84 | +3,60 % | $15,46 | $16,35 | $15,34 | 2,97M |
| 2026-07-31 | $15,29 | -3,72 % | $15,78 | $15,90 | $15,27 | 2,86M |
| 2026-07-30 | $15,88 | +3,99 % | $15,10 | $16,17 | $14,89 | 5,30M |
| 2026-07-29 | $15,27 | +13,96 % | $15,46 | $16,10 | $14,71 | 8,43M |
| 2026-07-28 | $13,40 | +1,98 % | $13,28 | $13,62 | $13,05 | 2,40M |
| 2026-07-27 | $13,14 | -5,40 % | $14,08 | $14,08 | $13,10 | 1,80M |
| 2026-07-24 | $13,89 | -2,46 % | $14,29 | $14,47 | $13,87 | 1,99M |
| 2026-07-23 | $14,24 | +1,64 % | $13,66 | $14,65 | $13,66 | 1,90M |
| 2026-07-22 | $14,01 | -3,04 % | $14,33 | $14,35 | $13,70 | 1,71M |
| 2026-07-21 | $14,45 | +1,47 % | $14,20 | $14,65 | $13,87 | 1,58M |
| 2026-07-20 | $14,24 | -2,53 % | $14,59 | $14,66 | $14,12 | 2,09M |
| 2026-07-17 | $14,61 | -1,55 % | $14,65 | $15,04 | $14,35 | 10,77M |
| 2026-07-16 | $14,84 | +2,34 % | $14,52 | $14,99 | $14,45 | 4,27M |
| 2026-07-15 | $14,50 | +1,90 % | $14,64 | $14,67 | $14,16 | 3,07M |
| 2026-07-14 | $14,23 | +0,85 % | $14,13 | $14,45 | $13,80 | 1,50M |
| 2026-07-13 | $14,11 | 0,00 % | $13,98 | $14,24 | $13,85 | 1,54M |
| 2026-07-10 | $14,11 | -4,21 % | $14,70 | $14,70 | $13,96 | 1,38M |
| 2026-07-09 | $14,73 | +3,44 % | $14,25 | $14,94 | $14,17 | 1,52M |
| 2026-07-08 | $14,24 | -1,79 % | $14,24 | $14,59 | $13,82 | 2,82M |
| 2026-07-07 | $14,50 | -4,35 % | $15,09 | $15,28 | $14,28 | 2,87M |
| 2026-07-06 | $15,16 | 0,00 % | $15,33 | $15,57 | $15,00 | 3,17M |
| 2026-07-02 | $15,16 | +1,27 % | $15,00 | $15,56 | $15,00 | 2,18M |
| 2026-07-01 | $14,97 | +2,60 % | $14,55 | $15,20 | $14,54 | 3,23M |
| 2026-06-30 | $14,59 | +2,39 % | $14,23 | $14,79 | $14,02 | 3,53M |
| 2026-06-29 | $14,25 | +0,56 % | $13,98 | $14,48 | $13,98 | 2,48M |
| 2026-06-26 | $14,17 | +3,20 % | $13,69 | $14,23 | $13,60 | 7,13M |
| 2026-06-25 | $13,73 | +6,43 % | $12,90 | $13,88 | $12,90 | 4,31M |
| 2026-06-24 | $12,90 | +12,47 % | $11,65 | $12,99 | $11,63 | 6,05M |
| 2026-06-23 | $11,47 | +2,41 % | $11,14 | $11,68 | $11,13 | 3,52M |
| 2026-06-22 | $11,20 | +0,63 % | $11,11 | $11,34 | $10,96 | 3,11M |
| 2026-06-18 | $11,13 | +7,23 % | $10,58 | $11,21 | $10,58 | 6,71M |
| 2026-06-17 | $10,38 | -1,05 % | $10,95 | $11,01 | $10,26 | 13,96M |
| 2026-06-16 | $10,49 | -5,41 % | $10,29 | $11,04 | $10,05 | 4,97M |
| 2026-06-15 | $11,09 | -0,54 % | $11,29 | $11,37 | $10,87 | 834,10K |
| 2026-06-12 | $11,15 | -2,79 % | $11,49 | $11,57 | $10,99 | 1,48M |
| 2026-06-11 | $11,47 | +1,68 % | $11,37 | $11,49 | $11,09 | 2,31M |
| 2026-06-10 | $11,28 | -1,40 % | $11,38 | $11,82 | $11,27 | 2,22M |
| 2026-06-09 | $11,44 | +4,47 % | $11,07 | $11,51 | $11,00 | 1,98M |
| 2026-06-08 | $10,95 | +0,46 % | $11,00 | $11,30 | $10,93 | 1,18M |
| 2026-06-05 | $10,90 | -3,63 % | $11,24 | $11,44 | $10,70 | 1,05M |
| 2026-06-04 | $11,31 | +11,54 % | $10,26 | $11,58 | $10,21 | 2,50M |
| 2026-06-03 | $10,14 | +0,20 % | $10,08 | $10,37 | $9,90 | 1,28M |
| 2026-06-02 | $10,12 | -3,07 % | $10,28 | $10,32 | $9,96 | 1,06M |
| 2026-06-01 | $10,44 | -0,76 % | $10,54 | $10,60 | $10,03 | 1,21M |
| 2026-05-29 | $10,52 | +3,24 % | $10,23 | $10,65 | $10,12 | 1,94M |
| 2026-05-28 | $10,19 | +6,48 % | $9,47 | $10,29 | $9,42 | 1,63M |
| 2026-05-27 | $9,57 | +3,24 % | $9,31 | $9,60 | $9,20 | 861,60K |
| 2026-05-26 | $9,27 | +0,43 % | $9,24 | $9,36 | $9,04 | 850,50K |
| 2026-05-22 | $9,23 | +1,32 % | $9,11 | $9,36 | $9,07 | 778,80K |