Niki BioSolutions, Inc. NIKI
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,81-0,09 (-1,84 %)
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 | $4,81 | -1,84 % | $5,04 | $5,10 | $4,65 | 7,29K |
| 2026-09-30 | $4,90 | +3,38 % | $4,81 | $4,90 | $4,78 | 4,00K |
| 2026-09-29 | $4,74 | +0,85 % | $4,87 | $5,00 | $4,62 | 14,60K |
| 2026-09-28 | $4,70 | -1,26 % | $4,60 | $4,75 | $4,56 | 22,10K |
| 2026-09-25 | $4,76 | -4,23 % | $5,08 | $5,14 | $4,66 | 58,40K |
| 2026-09-24 | $4,97 | +6,20 % | $4,75 | $5,00 | $4,52 | 27,00K |
| 2026-09-23 | $4,68 | -2,90 % | $4,69 | $4,91 | $4,68 | 7,10K |
| 2026-09-22 | $4,82 | -3,02 % | $4,91 | $5,14 | $4,73 | 64,90K |
| 2026-09-21 | $4,97 | +5,30 % | $4,74 | $5,00 | $4,68 | 18,80K |
| 2026-09-18 | $4,72 | -10,27 % | $5,23 | $5,24 | $4,71 | 136,60K |
| 2026-09-17 | $5,26 | +10,27 % | $4,85 | $5,29 | $4,78 | 137,40K |
| 2026-09-16 | $4,77 | -5,92 % | $5,04 | $5,11 | $4,65 | 15,80K |
| 2026-09-15 | $5,07 | -13,18 % | $5,82 | $5,82 | $5,05 | 44,50K |
| 2026-09-14 | $5,84 | +2,28 % | $5,89 | $5,89 | $5,57 | 77,20K |
| 2026-09-11 | $5,71 | -8,35 % | $6,08 | $6,20 | $5,68 | 36,60K |
| 2026-09-10 | $6,23 | +3,66 % | $6,00 | $6,33 | $5,91 | 44,00K |
| 2026-09-09 | $6,01 | -4,30 % | $6,23 | $6,47 | $5,91 | 31,20K |
| 2026-09-08 | $6,28 | +1,29 % | $6,16 | $6,50 | $5,91 | 115,60K |
| 2026-09-04 | $6,20 | -4,76 % | $7,15 | $9,68 | $6,05 | 4,14M |
| 2026-09-03 | $6,51 | -1,51 % | $6,48 | $6,70 | $6,48 | 5,90K |
| 2026-09-02 | $6,61 | -0,15 % | $7,16 | $7,29 | $6,55 | 31,20K |
| 2026-09-01 | $6,62 | -3,50 % | $6,89 | $7,07 | $6,51 | 116,20K |
| 2026-08-31 | $6,86 | -0,58 % | $6,69 | $7,15 | $6,55 | 94,30K |
| 2026-08-28 | $6,90 | -8,49 % | $7,61 | $7,61 | $6,90 | 25,90K |
| 2026-08-27 | $7,54 | -3,89 % | $7,74 | $7,84 | $7,50 | 14,80K |
| 2026-08-26 | $7,84 | -0,76 % | $7,67 | $7,88 | $7,64 | 7,70K |
| 2026-08-25 | $7,91 | -1,31 % | $8,14 | $8,30 | $7,91 | 22,60K |
| 2026-08-24 | $8,01 | -6,64 % | $8,46 | $8,61 | $8,01 | 259,30K |
| 2026-08-21 | $8,58 | +4,63 % | $8,31 | $9,01 | $7,75 | 30,50K |
| 2026-08-20 | $8,20 | +0,61 % | $8,20 | $8,40 | $8,00 | 8,10K |
| 2026-08-19 | $8,15 | +2,00 % | $7,79 | $8,88 | $7,79 | 15,50K |
| 2026-08-18 | $7,99 | -3,27 % | $8,09 | $8,17 | $7,58 | 15,60K |
| 2026-08-17 | $8,26 | -6,24 % | $8,41 | $8,70 | $8,01 | 22,40K |
| 2026-08-14 | $8,81 | +5,26 % | $8,64 | $8,94 | $8,45 | 33,30K |
| 2026-08-13 | $8,37 | -12,63 % | $8,93 | $9,22 | $8,37 | 51,60K |
| 2026-08-12 | $9,58 | +6,68 % | $8,83 | $9,60 | $8,45 | 82,00K |
| 2026-08-11 | $8,98 | +4,18 % | $9,08 | $9,20 | $8,17 | 9,70K |
| 2026-08-10 | $8,62 | -4,12 % | $8,50 | $8,77 | $8,50 | 5,50K |
| 2026-08-07 | $8,99 | -3,23 % | $9,26 | $9,27 | $8,78 | 11,50K |
| 2026-08-06 | $9,29 | -1,06 % | $9,37 | $9,42 | $8,96 | 8,20K |
| 2026-08-05 | $9,39 | -3,20 % | $9,40 | $9,70 | $8,26 | 34,60K |
| 2026-08-04 | $9,70 | +1,36 % | $9,52 | $10,00 | $9,04 | 18,60K |
| 2026-08-03 | $9,57 | -3,04 % | $9,71 | $10,39 | $9,50 | 17,60K |
| 2026-07-31 | $9,87 | -2,95 % | $9,79 | $10,10 | $9,52 | 20,50K |
| 2026-07-30 | $10,17 | +15,96 % | $8,59 | $10,18 | $8,45 | 50,00K |
| 2026-07-29 | $8,77 | -1,79 % | $8,01 | $8,86 | $8,01 | 28,30K |
| 2026-07-28 | $8,93 | +6,18 % | $8,10 | $9,24 | $7,92 | 42,90K |
| 2026-07-27 | $8,41 | +0,36 % | $8,02 | $8,82 | $7,80 | 35,10K |
| 2026-07-24 | $8,38 | -2,33 % | $8,35 | $8,65 | $7,80 | 50,60K |
| 2026-07-23 | $8,58 | -4,56 % | $8,89 | $10,34 | $7,81 | 2,80M |
| 2026-07-22 | $8,99 | +1,81 % | $8,85 | $9,34 | $8,06 | 34,40K |
| 2026-07-21 | $8,83 | 0,00 % | $8,83 | $8,83 | $8,83 | 0 |
| 2026-07-20 | $8,83 | +26,14 % | $11,00 | $12,24 | $7,01 | 956,00K |
| 2026-07-17 | $7,00 | +1,16 % | $7,01 | $7,49 | $6,00 | 19,51K |
| 2026-07-16 | $6,92 | -15,40 % | $8,05 | $8,33 | $6,10 | 52,66K |
| 2026-07-15 | $8,18 | +0,37 % | $8,30 | $8,30 | $7,82 | 2,27K |
| 2026-07-14 | $8,15 | +0,62 % | $8,20 | $8,30 | $7,89 | 1,66K |
| 2026-07-13 | $8,10 | +3,58 % | $7,88 | $8,10 | $7,78 | 1,45K |
| 2026-07-10 | $7,82 | -0,38 % | $7,70 | $7,93 | $7,70 | 1,38K |
| 2026-07-09 | $7,85 | +0,64 % | $7,91 | $8,10 | $7,85 | 1,34K |
| 2026-07-08 | $7,80 | +1,30 % | $7,78 | $7,88 | $7,70 | 1,53K |
| 2026-07-07 | $7,70 | -3,99 % | $8,08 | $8,29 | $7,70 | 2,44K |
| 2026-07-06 | $8,02 | 0,00 % | $8,10 | $8,30 | $8,02 | 2,13K |
| 2026-07-02 | $8,02 | +0,25 % | $8,12 | $8,12 | $7,90 | 2,04K |
| 2026-07-01 | $8,00 | +2,30 % | $7,83 | $8,02 | $7,82 | 1,13K |
| 2026-06-30 | $7,82 | +1,16 % | $7,70 | $8,05 | $7,70 | 1,83K |
| 2026-06-29 | $7,73 | -0,13 % | $7,76 | $8,00 | $7,70 | 2,29K |
| 2026-06-26 | $7,74 | -0,39 % | $7,59 | $8,37 | $7,59 | 3,27K |
| 2026-06-25 | $7,77 | -4,43 % | $8,00 | $8,08 | $7,70 | 5,09K |
| 2026-06-24 | $8,13 | -1,81 % | $8,20 | $8,50 | $8,00 | 2,50K |
| 2026-06-23 | $8,28 | -3,50 % | $8,58 | $8,90 | $8,23 | 2,92K |
| 2026-06-22 | $8,58 | +3,13 % | $8,61 | $8,90 | $8,20 | 8,35K |
| 2026-06-18 | $8,32 | -4,37 % | $8,67 | $8,71 | $8,20 | 8,35K |
| 2026-06-17 | $8,70 | +3,20 % | $8,30 | $9,01 | $8,23 | 5,76K |
| 2026-06-16 | $8,43 | -2,99 % | $8,55 | $8,69 | $8,13 | 2,18K |
| 2026-06-15 | $8,69 | +1,28 % | $8,50 | $9,08 | $8,31 | 7,69K |
| 2026-06-12 | $8,58 | -3,60 % | $8,90 | $8,90 | $8,10 | 13,13K |
| 2026-06-11 | $8,90 | -1,55 % | $8,41 | $8,90 | $8,41 | 10,70K |
| 2026-06-10 | $9,04 | -19,29 % | $10,40 | $10,40 | $8,35 | 88,41K |
| 2026-06-09 | $11,20 | -4,27 % | $11,60 | $12,10 | $10,10 | 80,17K |
| 2026-06-08 | $11,70 | +15,84 % | $11,10 | $13,90 | $10,40 | 209,61K |
| 2026-06-05 | $10,10 | -7,34 % | $10,80 | $13,90 | $9,05 | 117,43K |
| 2026-06-04 | $10,90 | 0,00 % | $10,60 | $11,50 | $10,14 | 55,42K |
| 2026-06-03 | $10,90 | +11,68 % | $10,00 | $11,00 | $9,34 | 11,36K |
| 2026-06-02 | $9,76 | -8,79 % | $10,70 | $10,70 | $9,30 | 14,64K |
| 2026-06-01 | $10,70 | +3,88 % | $10,90 | $11,80 | $10,40 | 54,39K |
| 2026-05-29 | $10,30 | +22,91 % | $8,20 | $10,45 | $8,14 | 45,10K |
| 2026-05-28 | $8,38 | -1,53 % | $8,00 | $8,50 | $8,00 | 1,63K |
| 2026-05-27 | $8,51 | +0,71 % | $8,26 | $8,70 | $8,26 | 440 |
| 2026-05-26 | $8,45 | -0,59 % | $8,00 | $9,29 | $8,00 | 2,05K |