NeurAxis, Inc. NRXS
AMEX · Vereinigte Staaten · Gesundheitstechnologie
$7,11-0,06 (-0,84 %)
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 | $7,11 | -0,84 % | $7,26 | $7,49 | $7,01 | 47,40K |
| 2026-10-01 | $7,17 | -2,71 % | $7,39 | $7,95 | $7,00 | 134,90K |
| 2026-09-30 | $7,37 | -5,03 % | $7,81 | $7,98 | $7,28 | 81,20K |
| 2026-09-29 | $7,76 | +4,86 % | $7,53 | $8,05 | $7,50 | 102,80K |
| 2026-09-28 | $7,40 | -2,12 % | $7,56 | $7,68 | $7,28 | 63,90K |
| 2026-09-25 | $7,56 | -2,45 % | $7,69 | $7,99 | $7,56 | 144,40K |
| 2026-09-24 | $7,75 | +6,02 % | $7,30 | $7,75 | $7,15 | 117,30K |
| 2026-09-23 | $7,31 | 0,00 % | $7,32 | $7,53 | $6,94 | 58,00K |
| 2026-09-22 | $7,31 | +2,38 % | $7,20 | $7,56 | $7,13 | 149,60K |
| 2026-09-21 | $7,14 | -6,18 % | $7,69 | $7,69 | $7,11 | 110,80K |
| 2026-09-18 | $7,61 | -0,26 % | $7,67 | $7,81 | $7,37 | 174,50K |
| 2026-09-17 | $7,63 | +9,94 % | $7,34 | $8,06 | $7,25 | 516,70K |
| 2026-09-16 | $6,94 | +21,75 % | $6,14 | $7,74 | $6,14 | 1,07M |
| 2026-09-15 | $5,70 | -0,87 % | $5,74 | $5,87 | $5,61 | 77,30K |
| 2026-09-14 | $5,75 | +0,17 % | $5,69 | $6,00 | $5,31 | 178,70K |
| 2026-09-11 | $5,74 | +0,88 % | $5,77 | $5,77 | $5,64 | 46,30K |
| 2026-09-10 | $5,69 | -0,70 % | $5,70 | $5,72 | $5,57 | 50,20K |
| 2026-09-09 | $5,73 | -3,05 % | $5,91 | $5,91 | $5,70 | 36,30K |
| 2026-09-08 | $5,91 | -0,84 % | $6,01 | $6,03 | $5,82 | 54,50K |
| 2026-09-04 | $5,96 | -1,81 % | $6,01 | $6,08 | $5,93 | 47,20K |
| 2026-09-03 | $6,07 | +2,02 % | $6,06 | $6,12 | $5,96 | 69,70K |
| 2026-09-02 | $5,95 | +2,41 % | $5,81 | $6,09 | $5,81 | 79,50K |
| 2026-09-01 | $5,81 | -3,33 % | $5,98 | $6,01 | $5,72 | 58,70K |
| 2026-08-31 | $6,01 | +0,17 % | $6,00 | $6,06 | $5,89 | 52,60K |
| 2026-08-28 | $6,00 | -0,33 % | $6,06 | $6,11 | $5,94 | 40,20K |
| 2026-08-27 | $6,02 | +1,01 % | $6,04 | $6,15 | $5,90 | 82,70K |
| 2026-08-26 | $5,96 | -1,32 % | $6,03 | $6,20 | $5,96 | 64,80K |
| 2026-08-25 | $6,04 | -0,49 % | $6,10 | $6,23 | $6,00 | 73,60K |
| 2026-08-24 | $6,07 | -1,30 % | $6,20 | $6,22 | $6,00 | 34,10K |
| 2026-08-21 | $6,15 | -1,91 % | $6,27 | $6,34 | $6,15 | 96,50K |
| 2026-08-20 | $6,27 | -1,72 % | $6,36 | $6,36 | $5,99 | 109,10K |
| 2026-08-19 | $6,38 | +1,92 % | $6,27 | $6,39 | $6,14 | 58,90K |
| 2026-08-18 | $6,26 | -0,32 % | $6,24 | $6,44 | $6,23 | 31,10K |
| 2026-08-17 | $6,28 | -0,32 % | $6,31 | $6,46 | $6,17 | 102,80K |
| 2026-08-14 | $6,30 | +0,32 % | $6,46 | $6,51 | $6,20 | 54,00K |
| 2026-08-13 | $6,28 | +0,16 % | $6,32 | $6,78 | $6,27 | 88,90K |
| 2026-08-12 | $6,27 | -1,26 % | $6,50 | $6,74 | $6,20 | 152,10K |
| 2026-08-11 | $6,35 | -7,57 % | $6,05 | $6,78 | $5,50 | 395,10K |
| 2026-08-10 | $6,87 | -3,10 % | $7,09 | $7,21 | $6,83 | 53,30K |
| 2026-08-07 | $7,09 | +2,31 % | $6,93 | $7,20 | $6,89 | 44,80K |
| 2026-08-06 | $6,93 | +2,06 % | $6,85 | $6,94 | $6,79 | 62,90K |
| 2026-08-05 | $6,79 | -3,14 % | $7,01 | $7,20 | $6,79 | 43,70K |
| 2026-08-04 | $7,01 | +6,37 % | $6,74 | $7,21 | $6,60 | 159,80K |
| 2026-08-03 | $6,59 | +5,44 % | $6,33 | $6,74 | $6,33 | 78,70K |
| 2026-07-31 | $6,25 | -0,48 % | $6,27 | $6,37 | $6,14 | 42,90K |
| 2026-07-30 | $6,28 | +3,97 % | $6,00 | $6,60 | $6,00 | 165,80K |
| 2026-07-29 | $6,04 | -7,50 % | $6,43 | $6,53 | $5,78 | 164,30K |
| 2026-07-28 | $6,53 | -3,12 % | $6,74 | $6,80 | $6,40 | 90,80K |
| 2026-07-27 | $6,74 | -0,88 % | $6,82 | $6,87 | $6,57 | 110,80K |
| 2026-07-24 | $6,80 | -3,00 % | $7,00 | $7,07 | $6,70 | 36,70K |
| 2026-07-23 | $7,01 | +2,04 % | $6,85 | $7,16 | $6,85 | 44,00K |
| 2026-07-22 | $6,87 | -2,00 % | $6,98 | $7,07 | $6,87 | 23,50K |
| 2026-07-21 | $7,01 | +2,19 % | $6,91 | $7,27 | $6,81 | 115,40K |
| 2026-07-20 | $6,86 | +1,63 % | $6,77 | $7,07 | $6,77 | 20,20K |
| 2026-07-17 | $6,75 | -0,44 % | $6,70 | $6,85 | $6,59 | 39,20K |
| 2026-07-16 | $6,78 | -2,87 % | $6,96 | $7,00 | $6,68 | 146,80K |
| 2026-07-15 | $6,98 | -2,38 % | $7,16 | $7,21 | $6,86 | 38,30K |
| 2026-07-14 | $7,15 | +3,92 % | $6,99 | $7,15 | $6,80 | 113,30K |
| 2026-07-13 | $6,88 | -3,64 % | $7,09 | $7,30 | $6,88 | 105,70K |
| 2026-07-10 | $7,14 | -0,97 % | $7,17 | $7,30 | $7,10 | 37,70K |
| 2026-07-09 | $7,21 | +1,84 % | $7,11 | $7,34 | $7,04 | 24,40K |
| 2026-07-08 | $7,08 | -0,70 % | $7,07 | $7,36 | $6,94 | 49,00K |
| 2026-07-07 | $7,13 | -0,42 % | $7,20 | $7,46 | $7,10 | 39,00K |
| 2026-07-06 | $7,16 | +1,42 % | $7,02 | $7,47 | $7,02 | 64,00K |
| 2026-07-02 | $7,06 | -0,28 % | $6,91 | $7,19 | $6,90 | 40,90K |
| 2026-07-01 | $7,08 | -3,15 % | $7,20 | $7,31 | $6,96 | 91,50K |
| 2026-06-30 | $7,31 | +2,38 % | $7,14 | $7,31 | $6,77 | 234,40K |
| 2026-06-29 | $7,14 | -1,79 % | $7,22 | $7,37 | $7,00 | 38,50K |
| 2026-06-26 | $7,27 | +5,21 % | $6,88 | $7,30 | $6,85 | 104,40K |
| 2026-06-25 | $6,91 | +1,62 % | $6,89 | $7,09 | $6,85 | 49,70K |
| 2026-06-24 | $6,80 | -2,86 % | $7,02 | $7,20 | $6,74 | 92,50K |
| 2026-06-23 | $7,00 | -2,23 % | $7,00 | $7,30 | $7,00 | 66,00K |
| 2026-06-22 | $7,16 | +0,14 % | $7,15 | $7,25 | $7,00 | 79,70K |
| 2026-06-18 | $7,15 | +6,56 % | $6,81 | $7,21 | $6,81 | 164,50K |
| 2026-06-17 | $6,71 | 0,00 % | $6,66 | $7,01 | $6,66 | 106,10K |
| 2026-06-16 | $6,71 | -1,32 % | $6,80 | $6,88 | $6,70 | 69,00K |
| 2026-06-15 | $6,80 | +1,49 % | $6,83 | $6,99 | $6,49 | 81,10K |
| 2026-06-12 | $6,70 | -2,76 % | $6,94 | $6,94 | $6,64 | 65,80K |
| 2026-06-11 | $6,89 | +1,32 % | $6,91 | $7,06 | $6,83 | 155,80K |
| 2026-06-10 | $6,80 | 0,00 % | $6,72 | $6,91 | $6,65 | 61,80K |
| 2026-06-09 | $6,80 | +1,95 % | $6,67 | $6,96 | $6,38 | 131,80K |
| 2026-06-08 | $6,67 | -2,49 % | $6,89 | $6,89 | $6,60 | 97,10K |
| 2026-06-05 | $6,84 | -5,91 % | $7,21 | $7,21 | $6,72 | 147,80K |
| 2026-06-04 | $7,27 | +2,83 % | $6,99 | $7,34 | $6,85 | 95,50K |
| 2026-06-03 | $7,07 | +0,86 % | $6,98 | $7,15 | $6,85 | 186,10K |
| 2026-06-02 | $7,01 | -4,50 % | $7,18 | $7,27 | $6,80 | 239,40K |
| 2026-06-01 | $7,34 | -0,94 % | $7,23 | $7,45 | $7,00 | 252,00K |
| 2026-05-29 | $7,41 | +1,65 % | $7,31 | $7,69 | $7,17 | 73,10K |
| 2026-05-28 | $7,29 | -2,15 % | $7,27 | $7,50 | $7,00 | 138,30K |
| 2026-05-27 | $7,45 | +6,43 % | $7,21 | $7,63 | $7,06 | 146,20K |