Odyssey Therapeutics, Inc. ODTX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$20,74+0,31 (+1,54 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $20,81 | +1,91 % | $20,67 | $21,42 | $20,05 | 96,32K |
| 2026-10-01 | $20,42 | -8,10 % | $21,98 | $22,36 | $20,33 | 308,40K |
| 2026-09-30 | $22,22 | -0,98 % | $22,48 | $23,50 | $21,70 | 334,20K |
| 2026-09-29 | $22,44 | +4,52 % | $21,47 | $22,76 | $21,21 | 201,70K |
| 2026-09-28 | $21,47 | +4,68 % | $20,02 | $21,65 | $19,72 | 213,10K |
| 2026-09-25 | $20,51 | +2,91 % | $19,90 | $20,88 | $19,41 | 237,80K |
| 2026-09-24 | $19,93 | -4,00 % | $20,77 | $21,09 | $18,77 | 396,00K |
| 2026-09-23 | $20,76 | -11,05 % | $22,99 | $23,03 | $20,53 | 255,20K |
| 2026-09-22 | $23,34 | +1,21 % | $23,36 | $24,33 | $22,70 | 555,20K |
| 2026-09-21 | $23,06 | -5,41 % | $24,51 | $25,22 | $23,05 | 245,70K |
| 2026-09-18 | $24,38 | +5,00 % | $23,35 | $25,15 | $22,88 | 2,60M |
| 2026-09-17 | $23,22 | +0,43 % | $23,46 | $25,81 | $22,94 | 524,20K |
| 2026-09-16 | $23,12 | +5,14 % | $22,18 | $23,40 | $21,82 | 591,20K |
| 2026-09-15 | $21,99 | -9,36 % | $24,31 | $24,84 | $21,72 | 276,70K |
| 2026-09-14 | $24,26 | -1,50 % | $24,69 | $25,29 | $23,37 | 219,00K |
| 2026-09-11 | $24,63 | +4,19 % | $23,94 | $25,14 | $23,64 | 198,40K |
| 2026-09-10 | $23,64 | -3,55 % | $24,09 | $25,38 | $23,50 | 192,70K |
| 2026-09-09 | $24,51 | -9,12 % | $26,97 | $28,26 | $24,24 | 217,40K |
| 2026-09-08 | $26,97 | -6,22 % | $28,30 | $28,87 | $26,89 | 174,70K |
| 2026-09-04 | $28,76 | +8,94 % | $26,24 | $29,05 | $25,71 | 269,00K |
| 2026-09-03 | $26,40 | -0,83 % | $26,88 | $27,27 | $25,62 | 189,60K |
| 2026-09-02 | $26,62 | +8,65 % | $24,80 | $26,80 | $24,80 | 171,40K |
| 2026-09-01 | $24,50 | -0,08 % | $24,21 | $25,23 | $24,06 | 172,80K |
| 2026-08-31 | $24,52 | +0,66 % | $24,33 | $24,80 | $22,89 | 170,40K |
| 2026-08-28 | $24,36 | -6,24 % | $26,05 | $26,52 | $24,25 | 117,30K |
| 2026-08-27 | $25,98 | +1,41 % | $25,82 | $26,40 | $25,48 | 141,40K |
| 2026-08-26 | $25,62 | -2,33 % | $26,50 | $27,33 | $24,87 | 235,70K |
| 2026-08-25 | $26,23 | +4,29 % | $25,12 | $27,32 | $25,12 | 163,70K |
| 2026-08-24 | $25,15 | -4,70 % | $26,39 | $28,00 | $25,05 | 257,40K |
| 2026-08-21 | $26,39 | +6,97 % | $24,91 | $26,49 | $24,55 | 181,30K |
| 2026-08-20 | $24,67 | +1,73 % | $24,40 | $24,77 | $23,07 | 121,60K |
| 2026-08-19 | $24,25 | +10,48 % | $22,52 | $24,66 | $22,40 | 226,10K |
| 2026-08-18 | $21,95 | +5,23 % | $20,65 | $21,95 | $20,51 | 188,80K |
| 2026-08-17 | $20,86 | +0,63 % | $20,68 | $21,36 | $20,57 | 119,80K |
| 2026-08-14 | $20,73 | +0,05 % | $21,36 | $21,63 | $19,84 | 136,30K |
| 2026-08-13 | $20,72 | -3,99 % | $21,67 | $23,08 | $20,43 | 113,20K |
| 2026-08-12 | $21,58 | +6,04 % | $20,28 | $21,72 | $20,28 | 89,50K |
| 2026-08-11 | $20,35 | -8,21 % | $22,03 | $23,03 | $20,06 | 107,70K |
| 2026-08-10 | $22,17 | +4,72 % | $21,27 | $22,43 | $20,53 | 141,30K |
| 2026-08-07 | $21,17 | -1,76 % | $21,56 | $22,26 | $20,93 | 97,80K |
| 2026-08-06 | $21,55 | +3,16 % | $21,03 | $22,11 | $20,38 | 123,20K |
| 2026-08-05 | $20,89 | +4,66 % | $19,70 | $21,41 | $19,23 | 131,50K |
| 2026-08-04 | $19,96 | +10,09 % | $18,05 | $19,99 | $17,97 | 135,50K |
| 2026-08-03 | $18,13 | -4,23 % | $19,17 | $19,20 | $17,96 | 141,30K |
| 2026-07-31 | $18,93 | +2,77 % | $18,33 | $19,25 | $18,04 | 183,20K |
| 2026-07-30 | $18,42 | +2,05 % | $18,14 | $18,83 | $17,86 | 106,80K |
| 2026-07-29 | $18,05 | -2,06 % | $18,70 | $19,33 | $17,82 | 200,50K |
| 2026-07-28 | $18,43 | -3,15 % | $19,17 | $19,60 | $18,20 | 139,30K |
| 2026-07-27 | $19,03 | +1,98 % | $18,98 | $19,61 | $18,30 | 159,40K |
| 2026-07-24 | $18,66 | +5,60 % | $17,61 | $18,76 | $17,31 | 161,40K |
| 2026-07-23 | $17,67 | -5,05 % | $18,59 | $18,99 | $17,56 | 150,70K |
| 2026-07-22 | $18,61 | +2,14 % | $18,24 | $18,85 | $17,39 | 171,10K |
| 2026-07-21 | $18,22 | +3,64 % | $17,66 | $18,42 | $17,20 | 147,10K |
| 2026-07-20 | $17,58 | -0,17 % | $17,78 | $18,55 | $17,00 | 224,50K |
| 2026-07-17 | $17,61 | +3,22 % | $17,08 | $18,13 | $16,57 | 220,10K |
| 2026-07-16 | $17,06 | -1,10 % | $17,44 | $17,81 | $16,60 | 986,70K |
| 2026-07-15 | $17,25 | -0,35 % | $17,31 | $17,97 | $16,51 | 189,10K |
| 2026-07-14 | $17,31 | -1,70 % | $17,58 | $17,99 | $16,93 | 522,60K |
| 2026-07-13 | $17,61 | +5,51 % | $16,62 | $17,71 | $16,00 | 330,30K |
| 2026-07-10 | $16,69 | -0,83 % | $16,81 | $17,30 | $15,50 | 619,50K |
| 2026-07-09 | $16,83 | +8,16 % | $15,50 | $17,04 | $15,50 | 167,70K |
| 2026-07-08 | $15,56 | -2,20 % | $15,75 | $16,45 | $15,10 | 305,40K |
| 2026-07-07 | $15,91 | -3,40 % | $16,65 | $16,82 | $15,59 | 229,30K |
| 2026-07-06 | $16,47 | -1,96 % | $16,80 | $17,07 | $16,00 | 154,70K |
| 2026-07-02 | $16,80 | +1,14 % | $16,51 | $17,65 | $16,50 | 206,80K |
| 2026-07-01 | $16,61 | -11,22 % | $18,65 | $18,95 | $16,51 | 375,30K |
| 2026-06-30 | $18,71 | -0,95 % | $18,97 | $19,59 | $18,37 | 459,70K |
| 2026-06-29 | $18,89 | +4,60 % | $18,06 | $19,07 | $17,75 | 388,80K |
| 2026-06-26 | $18,06 | +1,46 % | $17,80 | $18,55 | $17,45 | 252,80K |
| 2026-06-25 | $17,80 | -3,63 % | $18,51 | $19,13 | $17,79 | 237,60K |
| 2026-06-24 | $18,47 | -0,43 % | $18,80 | $19,40 | $18,00 | 281,90K |
| 2026-06-23 | $18,55 | -0,91 % | $18,50 | $18,92 | $17,55 | 397,70K |
| 2026-06-22 | $18,72 | -1,84 % | $19,39 | $20,00 | $18,55 | 376,00K |
| 2026-06-18 | $19,07 | +3,19 % | $18,77 | $19,49 | $17,95 | 1,60M |
| 2026-06-17 | $18,48 | +3,41 % | $18,10 | $18,72 | $17,93 | 471,20K |
| 2026-06-16 | $17,87 | +1,25 % | $17,83 | $18,25 | $17,33 | 451,90K |
| 2026-06-15 | $17,65 | +4,44 % | $16,90 | $18,38 | $16,90 | 278,30K |
| 2026-06-12 | $16,90 | +0,54 % | $16,80 | $17,91 | $16,32 | 250,40K |
| 2026-06-11 | $16,81 | +3,77 % | $16,34 | $17,41 | $16,20 | 214,70K |
| 2026-06-10 | $16,20 | -5,21 % | $17,09 | $18,18 | $16,00 | 422,00K |
| 2026-06-09 | $17,09 | -0,18 % | $17,25 | $17,55 | $16,93 | 269,30K |
| 2026-06-08 | $17,12 | +4,20 % | $16,55 | $17,49 | $16,48 | 197,80K |
| 2026-06-05 | $16,43 | -3,35 % | $16,83 | $17,33 | $16,01 | 389,80K |
| 2026-06-04 | $17,00 | +1,86 % | $16,63 | $17,42 | $16,50 | 200,50K |
| 2026-06-03 | $16,69 | -1,42 % | $16,89 | $17,24 | $16,25 | 365,10K |
| 2026-06-02 | $16,93 | -0,18 % | $17,07 | $18,60 | $16,33 | 451,20K |
| 2026-06-01 | $16,96 | -0,29 % | $17,50 | $18,15 | $16,53 | 127,40K |
| 2026-05-29 | $17,01 | -5,08 % | $17,95 | $18,02 | $16,86 | 165,30K |
| 2026-05-28 | $17,92 | +4,25 % | $17,35 | $18,31 | $16,73 | 309,20K |
| 2026-05-27 | $17,19 | -2,11 % | $17,97 | $18,30 | $17,04 | 405,10K |