Onconetix Inc ONCO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,7441-0,04 (-4,88 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,74 | -4,86 % | $0,78 | $0,78 | $0,70 | 881,70K |
| 2026-09-30 | $0,78 | -4,63 % | $0,76 | $0,87 | $0,75 | 905,20K |
| 2026-09-29 | $0,82 | -26,13 % | $1,05 | $1,07 | $0,72 | 5,47M |
| 2026-09-28 | $1,11 | +7,77 % | $1,19 | $1,36 | $1,05 | 22,57M |
| 2026-09-25 | $1,03 | +13,06 % | $1,12 | $1,42 | $1,00 | 47,79M |
| 2026-09-24 | $0,91 | +0,11 % | $0,83 | $0,92 | $0,78 | 5,79M |
| 2026-09-23 | $0,91 | +33,24 % | $0,65 | $1,15 | $0,65 | 31,96M |
| 2026-09-22 | $0,68 | +4,27 % | $0,64 | $0,70 | $0,64 | 165,40K |
| 2026-09-21 | $0,65 | +2,50 % | $0,64 | $0,67 | $0,63 | 133,90K |
| 2026-09-18 | $0,64 | -3,77 % | $0,67 | $0,68 | $0,64 | 171,30K |
| 2026-09-17 | $0,66 | +0,15 % | $0,66 | $0,67 | $0,65 | 102,50K |
| 2026-09-16 | $0,66 | +2,79 % | $0,64 | $0,69 | $0,64 | 122,80K |
| 2026-09-15 | $0,64 | +1,26 % | $0,65 | $0,68 | $0,59 | 612,40K |
| 2026-09-14 | $0,64 | -15,74 % | $0,76 | $0,78 | $0,64 | 553,60K |
| 2026-09-11 | $0,76 | -3,32 % | $0,79 | $0,79 | $0,74 | 165,50K |
| 2026-09-10 | $0,78 | -3,81 % | $0,82 | $0,84 | $0,77 | 172,90K |
| 2026-09-09 | $0,81 | -3,21 % | $0,83 | $0,83 | $0,80 | 262,90K |
| 2026-09-08 | $0,84 | -17,65 % | $0,86 | $0,95 | $0,82 | 1,26M |
| 2026-09-04 | $1,02 | +38,02 % | $0,74 | $1,05 | $0,71 | 6,66M |
| 2026-09-03 | $0,74 | +9,64 % | $0,68 | $0,75 | $0,66 | 288,30K |
| 2026-09-02 | $0,67 | +3,22 % | $0,62 | $0,70 | $0,62 | 98,10K |
| 2026-09-01 | $0,65 | +4,15 % | $0,62 | $0,69 | $0,62 | 126,70K |
| 2026-08-31 | $0,63 | +2,45 % | $0,60 | $0,64 | $0,59 | 153,60K |
| 2026-08-28 | $0,61 | -3,16 % | $0,63 | $0,64 | $0,61 | 87,70K |
| 2026-08-27 | $0,63 | -1,40 % | $0,65 | $0,65 | $0,63 | 95,40K |
| 2026-08-26 | $0,64 | -0,31 % | $0,64 | $0,66 | $0,64 | 77,20K |
| 2026-08-25 | $0,64 | -1,98 % | $0,64 | $0,66 | $0,64 | 104,80K |
| 2026-08-24 | $0,66 | +0,77 % | $0,65 | $0,66 | $0,63 | 353,30K |
| 2026-08-21 | $0,65 | -2,40 % | $0,65 | $0,67 | $0,62 | 223,20K |
| 2026-08-20 | $0,67 | -6,19 % | $0,69 | $0,71 | $0,66 | 231,20K |
| 2026-08-19 | $0,71 | -5,20 % | $0,75 | $0,75 | $0,70 | 320,60K |
| 2026-08-18 | $0,75 | -1,06 % | $0,76 | $0,80 | $0,71 | 737,60K |
| 2026-08-17 | $0,76 | -6,54 % | $0,81 | $0,81 | $0,74 | 159,90K |
| 2026-08-14 | $0,81 | -8,05 % | $0,88 | $0,88 | $0,81 | 236,80K |
| 2026-08-13 | $0,88 | -1,12 % | $0,90 | $0,93 | $0,88 | 44,30K |
| 2026-08-12 | $0,89 | -7,85 % | $0,95 | $0,95 | $0,87 | 203,00K |
| 2026-08-11 | $0,97 | +7,80 % | $0,90 | $0,99 | $0,87 | 158,90K |
| 2026-08-10 | $0,90 | +0,67 % | $0,89 | $0,93 | $0,89 | 41,70K |
| 2026-08-07 | $0,89 | -1,33 % | $0,90 | $0,91 | $0,85 | 104,90K |
| 2026-08-06 | $0,90 | -10,05 % | $0,98 | $0,99 | $0,89 | 395,90K |
| 2026-08-05 | $1,00 | +20,36 % | $0,81 | $1,01 | $0,79 | 391,40K |
| 2026-08-04 | $0,83 | +2,96 % | $0,82 | $0,85 | $0,79 | 163,70K |
| 2026-08-03 | $0,81 | -1,93 % | $0,85 | $0,85 | $0,80 | 114,30K |
| 2026-07-31 | $0,83 | +5,22 % | $0,77 | $0,83 | $0,75 | 122,30K |
| 2026-07-30 | $0,79 | +4,94 % | $0,70 | $0,80 | $0,67 | 585,30K |
| 2026-07-29 | $0,75 | -9,76 % | $0,81 | $0,83 | $0,74 | 1,20M |
| 2026-07-28 | $0,83 | +1,97 % | $0,82 | $0,84 | $0,78 | 152,40K |
| 2026-07-27 | $0,81 | -0,85 % | $0,84 | $0,88 | $0,81 | 92,30K |
| 2026-07-24 | $0,82 | +3,92 % | $0,81 | $0,90 | $0,81 | 104,70K |
| 2026-07-23 | $0,79 | -10,23 % | $0,88 | $0,93 | $0,78 | 227,40K |
| 2026-07-22 | $0,88 | -1,12 % | $0,87 | $0,89 | $0,85 | 153,20K |
| 2026-07-21 | $0,89 | -11,00 % | $0,97 | $1,00 | $0,84 | 369,20K |
| 2026-07-20 | $1,00 | +31,58 % | $0,76 | $1,01 | $0,71 | 1,09M |
| 2026-07-17 | $0,76 | -4,04 % | $0,77 | $0,78 | $0,75 | 78,80K |
| 2026-07-16 | $0,79 | +2,33 % | $0,76 | $0,82 | $0,75 | 184,80K |
| 2026-07-15 | $0,77 | -8,83 % | $0,84 | $0,84 | $0,75 | 343,00K |
| 2026-07-14 | $0,85 | -1,51 % | $0,84 | $0,85 | $0,81 | 250,10K |
| 2026-07-13 | $0,86 | -8,30 % | $0,88 | $0,88 | $0,80 | 767,90K |
| 2026-07-10 | $0,94 | -4,57 % | $0,97 | $0,99 | $0,94 | 4,29M |
| 2026-07-09 | $0,99 | +2,82 % | $0,94 | $0,99 | $0,93 | 129,50K |
| 2026-07-08 | $0,96 | -10,47 % | $1,05 | $1,05 | $0,92 | 379,80K |
| 2026-07-07 | $1,07 | -2,73 % | $1,06 | $1,11 | $1,01 | 1,01M |
| 2026-07-06 | $1,10 | +15,06 % | $1,01 | $1,21 | $0,98 | 2,37M |
| 2026-07-02 | $0,96 | -11,48 % | $1,10 | $1,10 | $0,93 | 388,30K |
| 2026-07-01 | $1,08 | -4,42 % | $1,06 | $1,17 | $1,00 | 411,00K |
| 2026-06-30 | $1,13 | +18,45 % | $0,94 | $1,18 | $0,91 | 1,02M |
| 2026-06-29 | $0,95 | -2,35 % | $0,96 | $0,97 | $0,90 | 119,60K |
| 2026-06-26 | $0,98 | -0,31 % | $0,95 | $1,01 | $0,92 | 131,50K |
| 2026-06-25 | $0,98 | -2,00 % | $1,01 | $1,01 | $0,95 | 134,30K |
| 2026-06-24 | $1,00 | -6,54 % | $1,01 | $1,05 | $0,96 | 1,69M |
| 2026-06-23 | $1,07 | +12,75 % | $0,92 | $1,07 | $0,92 | 459,70K |
| 2026-06-22 | $0,95 | +0,53 % | $0,89 | $0,95 | $0,88 | 148,40K |
| 2026-06-18 | $0,94 | -5,13 % | $0,94 | $0,96 | $0,88 | 471,70K |
| 2026-06-17 | $1,00 | -7,87 % | $1,02 | $1,04 | $0,96 | 2,59M |
| 2026-06-16 | $1,08 | -0,92 % | $1,10 | $1,11 | $1,06 | 4,06M |
| 2026-06-15 | $1,09 | +6,86 % | $1,06 | $1,15 | $0,99 | 440,50K |
| 2026-06-12 | $1,02 | -6,42 % | $1,08 | $1,11 | $0,95 | 394,80K |
| 2026-06-11 | $1,09 | +3,81 % | $1,00 | $1,09 | $0,98 | 488,30K |
| 2026-06-10 | $1,05 | +10,88 % | $0,92 | $1,09 | $0,92 | 330,20K |
| 2026-06-09 | $0,95 | -6,24 % | $0,98 | $1,01 | $0,94 | 329,90K |
| 2026-06-08 | $1,01 | -1,94 % | $1,03 | $1,08 | $0,99 | 306,30K |
| 2026-06-05 | $1,03 | -0,96 % | $0,97 | $1,05 | $0,92 | 529,00K |
| 2026-06-04 | $1,04 | -4,59 % | $1,05 | $1,09 | $1,02 | 270,90K |
| 2026-06-03 | $1,09 | -4,39 % | $1,12 | $1,14 | $1,04 | 339,90K |
| 2026-06-02 | $1,14 | 0,00 % | $1,14 | $1,16 | $1,11 | 294,40K |
| 2026-06-01 | $1,14 | -5,00 % | $1,17 | $1,19 | $1,12 | 432,80K |
| 2026-05-29 | $1,20 | +2,56 % | $1,20 | $1,27 | $1,17 | 682,20K |
| 2026-05-28 | $1,17 | 0,00 % | $1,18 | $1,31 | $1,17 | 620,10K |
| 2026-05-27 | $1,17 | -7,14 % | $1,25 | $1,27 | $1,16 | 736,40K |
| 2026-05-26 | $1,26 | +1,61 % | $1,30 | $1,44 | $1,24 | 973,90K |