Precipio, Inc. PRPO
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$22,73-0,95 (-4,01 %)
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 | $22,73 | -4,01 % | $23,79 | $23,83 | $22,45 | 13,90K |
| 2026-09-30 | $23,68 | +0,42 % | $23,72 | $24,23 | $23,63 | 74,20K |
| 2026-09-29 | $23,58 | -2,20 % | $23,70 | $23,75 | $22,90 | 63,10K |
| 2026-09-28 | $24,11 | +1,95 % | $23,47 | $24,36 | $23,26 | 72,40K |
| 2026-09-25 | $23,65 | -3,35 % | $24,33 | $24,62 | $23,45 | 52,30K |
| 2026-09-24 | $24,47 | +2,64 % | $23,87 | $24,72 | $23,23 | 58,20K |
| 2026-09-23 | $23,84 | -9,23 % | $26,22 | $26,31 | $23,58 | 39,70K |
| 2026-09-22 | $26,26 | -1,96 % | $26,39 | $27,03 | $26,11 | 80,50K |
| 2026-09-21 | $26,79 | +1,25 % | $26,50 | $26,80 | $26,00 | 138,40K |
| 2026-09-18 | $26,46 | +0,08 % | $26,38 | $26,48 | $25,74 | 192,30K |
| 2026-09-17 | $26,44 | -0,83 % | $26,98 | $26,98 | $26,09 | 406,70K |
| 2026-09-16 | $26,66 | -1,84 % | $27,17 | $27,19 | $25,72 | 39,10K |
| 2026-09-15 | $27,16 | -0,26 % | $27,23 | $27,71 | $26,53 | 111,00K |
| 2026-09-14 | $27,23 | -0,33 % | $27,20 | $27,72 | $26,90 | 62,60K |
| 2026-09-11 | $27,32 | +1,52 % | $27,03 | $28,00 | $26,25 | 89,10K |
| 2026-09-10 | $26,91 | +5,12 % | $25,21 | $27,41 | $25,21 | 236,30K |
| 2026-09-09 | $25,60 | -6,06 % | $27,10 | $27,10 | $25,50 | 132,80K |
| 2026-09-08 | $27,25 | -0,55 % | $26,87 | $27,80 | $25,63 | 304,10K |
| 2026-09-04 | $27,40 | +4,90 % | $26,11 | $27,90 | $24,48 | 114,50K |
| 2026-09-03 | $26,12 | -5,02 % | $27,67 | $27,96 | $25,91 | 423,80K |
| 2026-09-02 | $27,50 | -0,95 % | $27,93 | $28,16 | $26,77 | 237,10K |
| 2026-09-01 | $27,76 | +0,27 % | $27,41 | $28,80 | $27,06 | 211,20K |
| 2026-08-31 | $27,69 | -4,02 % | $28,85 | $29,91 | $27,27 | 94,50K |
| 2026-08-28 | $28,85 | -1,50 % | $29,38 | $30,55 | $28,60 | 205,20K |
| 2026-08-27 | $29,29 | -3,67 % | $30,30 | $30,39 | $28,85 | 36,70K |
| 2026-08-26 | $30,41 | -1,44 % | $30,43 | $32,57 | $29,57 | 91,00K |
| 2026-08-25 | $30,85 | -0,87 % | $30,96 | $31,82 | $30,07 | 258,30K |
| 2026-08-24 | $31,12 | +2,20 % | $30,45 | $31,41 | $29,54 | 29,70K |
| 2026-08-21 | $30,45 | +3,47 % | $29,48 | $30,45 | $27,00 | 69,60K |
| 2026-08-20 | $29,43 | +5,67 % | $27,76 | $29,60 | $27,10 | 366,60K |
| 2026-08-19 | $27,85 | +12,80 % | $25,01 | $27,85 | $24,63 | 92,80K |
| 2026-08-18 | $24,69 | +3,31 % | $24,05 | $25,64 | $23,90 | 331,40K |
| 2026-08-17 | $23,90 | +1,70 % | $23,15 | $26,75 | $22,96 | 49,70K |
| 2026-08-14 | $23,50 | +1,25 % | $23,24 | $24,48 | $22,52 | 75,80K |
| 2026-08-13 | $23,21 | +2,97 % | $22,89 | $23,42 | $22,23 | 411,30K |
| 2026-08-12 | $22,54 | +0,85 % | $23,01 | $23,02 | $21,48 | 86,50K |
| 2026-08-11 | $22,35 | -1,11 % | $22,65 | $23,56 | $21,76 | 61,50K |
| 2026-08-10 | $22,60 | -5,72 % | $23,76 | $24,25 | $22,60 | 246,80K |
| 2026-08-07 | $23,97 | +2,17 % | $23,49 | $25,04 | $23,33 | 62,80K |
| 2026-08-06 | $23,46 | -0,09 % | $23,72 | $23,72 | $22,60 | 42,30K |
| 2026-08-05 | $23,48 | +3,21 % | $22,75 | $23,60 | $22,61 | 5,20K |
| 2026-08-04 | $22,75 | +2,80 % | $22,46 | $22,77 | $21,85 | 32,90K |
| 2026-08-03 | $22,13 | +2,22 % | $21,64 | $23,33 | $21,50 | 113,20K |
| 2026-07-31 | $21,65 | +2,17 % | $21,19 | $21,65 | $20,20 | 21,10K |
| 2026-07-30 | $21,19 | -3,02 % | $22,10 | $22,50 | $19,22 | 149,00K |
| 2026-07-29 | $21,85 | -3,62 % | $22,67 | $23,30 | $21,58 | 117,60K |
| 2026-07-28 | $22,67 | -1,09 % | $22,92 | $23,59 | $22,51 | 86,10K |
| 2026-07-27 | $22,92 | -3,21 % | $23,76 | $24,10 | $22,55 | 187,20K |
| 2026-07-24 | $23,68 | +3,50 % | $22,89 | $23,92 | $22,50 | 38,50K |
| 2026-07-23 | $22,88 | -2,56 % | $23,70 | $23,73 | $22,51 | 94,20K |
| 2026-07-22 | $23,48 | -0,93 % | $24,50 | $24,75 | $22,57 | 254,90K |
| 2026-07-21 | $23,70 | +1,28 % | $23,25 | $24,55 | $22,95 | 85,10K |
| 2026-07-20 | $23,40 | -5,03 % | $24,40 | $24,70 | $22,80 | 109,10K |
| 2026-07-17 | $24,64 | +4,05 % | $23,68 | $24,64 | $23,10 | 108,30K |
| 2026-07-16 | $23,68 | -6,18 % | $25,21 | $25,78 | $23,24 | 193,60K |
| 2026-07-15 | $25,24 | +8,79 % | $23,01 | $25,59 | $22,95 | 170,50K |
| 2026-07-14 | $23,20 | -3,33 % | $22,60 | $24,56 | $22,60 | 100,80K |
| 2026-07-13 | $24,00 | +0,84 % | $24,30 | $25,74 | $23,50 | 121,30K |
| 2026-07-10 | $23,80 | -10,12 % | $26,50 | $27,13 | $23,16 | 143,30K |
| 2026-07-09 | $26,48 | +1,38 % | $26,27 | $26,64 | $25,25 | 152,10K |
| 2026-07-08 | $26,12 | +0,46 % | $25,50 | $26,90 | $23,75 | 45,60K |
| 2026-07-07 | $26,00 | +2,93 % | $22,66 | $26,21 | $22,66 | 33,80K |
| 2026-07-06 | $25,26 | 0,00 % | $24,65 | $25,26 | $24,29 | 62,60K |
| 2026-07-02 | $25,26 | +1,32 % | $25,29 | $25,36 | $22,76 | 6,90K |
| 2026-07-01 | $24,93 | +0,69 % | $25,09 | $25,94 | $22,26 | 12,70K |
| 2026-06-30 | $24,76 | +1,98 % | $23,86 | $24,98 | $23,86 | 16,20K |
| 2026-06-29 | $24,28 | +4,16 % | $23,89 | $24,40 | $23,74 | 5,30K |
| 2026-06-26 | $23,31 | +4,04 % | $22,49 | $23,71 | $22,00 | 54,30K |
| 2026-06-25 | $22,41 | -2,43 % | $23,07 | $23,40 | $22,17 | 18,40K |
| 2026-06-24 | $22,96 | -1,03 % | $23,17 | $23,75 | $22,42 | 26,40K |
| 2026-06-23 | $23,20 | -0,19 % | $23,21 | $23,99 | $22,76 | 74,30K |
| 2026-06-22 | $23,25 | +3,54 % | $22,48 | $23,25 | $22,31 | 17,00K |
| 2026-06-18 | $22,45 | +0,40 % | $22,40 | $22,92 | $22,14 | 38,80K |
| 2026-06-17 | $22,36 | +0,47 % | $22,00 | $22,95 | $21,37 | 34,50K |
| 2026-06-16 | $22,25 | -0,82 % | $22,14 | $22,88 | $22,00 | 58,80K |
| 2026-06-15 | $22,44 | +1,54 % | $21,88 | $22,95 | $21,80 | 13,10K |
| 2026-06-12 | $22,10 | -2,34 % | $21,90 | $23,13 | $21,90 | 24,80K |
| 2026-06-11 | $22,63 | +0,35 % | $22,15 | $23,17 | $22,15 | 12,30K |
| 2026-06-10 | $22,55 | -3,30 % | $23,27 | $23,41 | $22,01 | 13,10K |
| 2026-06-09 | $23,32 | +1,39 % | $23,48 | $24,30 | $22,90 | 24,80K |
| 2026-06-08 | $23,00 | -2,09 % | $23,75 | $23,94 | $22,75 | 39,30K |
| 2026-06-05 | $23,49 | +0,56 % | $23,49 | $23,92 | $22,87 | 22,90K |
| 2026-06-04 | $23,36 | -2,83 % | $24,24 | $24,25 | $23,21 | 22,80K |
| 2026-06-03 | $24,04 | +6,94 % | $22,96 | $24,11 | $22,28 | 62,10K |
| 2026-06-02 | $22,48 | -0,22 % | $22,29 | $24,10 | $22,01 | 65,80K |
| 2026-06-01 | $22,53 | -1,18 % | $23,14 | $23,14 | $21,67 | 23,90K |
| 2026-05-29 | $22,80 | -2,31 % | $23,59 | $24,21 | $22,80 | 30,30K |
| 2026-05-28 | $23,34 | -0,89 % | $24,00 | $25,00 | $23,34 | 33,30K |
| 2026-05-27 | $23,55 | -1,05 % | $23,99 | $24,70 | $23,44 | 39,90K |
| 2026-05-26 | $23,80 | 0,00 % | $23,80 | $24,70 | $22,83 | 43,30K |