Pyxis Oncology, Inc. PYXS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,17-0,02 (-1,14 %)
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 | $2,16 | -1,14 % | $2,21 | $2,31 | $2,10 | 1,45M |
| 2026-10-01 | $2,19 | -6,01 % | $2,31 | $2,31 | $2,19 | 2,60M |
| 2026-09-30 | $2,33 | -19,66 % | $2,38 | $2,41 | $2,12 | 8,15M |
| 2026-09-29 | $2,90 | 0,00 % | $2,94 | $2,94 | $2,83 | 335,50K |
| 2026-09-28 | $2,90 | +1,40 % | $2,81 | $2,91 | $2,75 | 368,10K |
| 2026-09-25 | $2,86 | -2,05 % | $2,91 | $2,92 | $2,79 | 609,70K |
| 2026-09-24 | $2,92 | -9,32 % | $3,22 | $3,25 | $2,86 | 875,30K |
| 2026-09-23 | $3,22 | -4,02 % | $3,36 | $3,36 | $3,20 | 433,60K |
| 2026-09-22 | $3,36 | +5,17 % | $3,21 | $3,40 | $3,19 | 479,80K |
| 2026-09-21 | $3,19 | -4,20 % | $3,38 | $3,38 | $3,19 | 632,80K |
| 2026-09-18 | $3,33 | -2,35 % | $3,38 | $3,44 | $3,33 | 563,90K |
| 2026-09-17 | $3,41 | +2,10 % | $3,43 | $3,47 | $3,34 | 476,70K |
| 2026-09-16 | $3,34 | +0,30 % | $3,34 | $3,42 | $3,32 | 639,90K |
| 2026-09-15 | $3,33 | -2,92 % | $3,40 | $3,42 | $3,24 | 489,60K |
| 2026-09-14 | $3,43 | +6,85 % | $3,21 | $3,52 | $3,21 | 699,50K |
| 2026-09-11 | $3,21 | -1,83 % | $3,31 | $3,42 | $3,07 | 1,13M |
| 2026-09-10 | $3,27 | -3,25 % | $3,42 | $3,44 | $3,18 | 738,50K |
| 2026-09-09 | $3,38 | -13,11 % | $3,48 | $4,12 | $3,13 | 4,35M |
| 2026-09-08 | $3,89 | 0,00 % | $4,00 | $4,15 | $3,85 | 1,38M |
| 2026-09-04 | $3,89 | +9,12 % | $3,53 | $4,05 | $3,52 | 2,23M |
| 2026-09-03 | $3,57 | -4,93 % | $3,71 | $3,74 | $3,45 | 812,10K |
| 2026-09-02 | $3,75 | +9,01 % | $3,45 | $3,77 | $3,43 | 730,30K |
| 2026-09-01 | $3,44 | +6,17 % | $3,24 | $3,57 | $3,18 | 590,20K |
| 2026-08-31 | $3,24 | +0,31 % | $3,20 | $3,28 | $3,05 | 469,50K |
| 2026-08-28 | $3,23 | -2,71 % | $3,32 | $3,38 | $3,20 | 212,00K |
| 2026-08-27 | $3,32 | -0,60 % | $3,31 | $3,37 | $3,23 | 396,70K |
| 2026-08-26 | $3,34 | +9,15 % | $3,03 | $3,36 | $3,00 | 634,20K |
| 2026-08-25 | $3,06 | +3,38 % | $2,96 | $3,09 | $2,94 | 422,10K |
| 2026-08-24 | $2,96 | -3,90 % | $3,02 | $3,07 | $2,83 | 837,40K |
| 2026-08-21 | $3,08 | -1,28 % | $3,15 | $3,21 | $3,02 | 682,10K |
| 2026-08-20 | $3,12 | -7,42 % | $3,30 | $3,39 | $3,03 | 716,10K |
| 2026-08-19 | $3,37 | +12,71 % | $3,07 | $3,50 | $3,06 | 1,04M |
| 2026-08-18 | $2,99 | -0,99 % | $3,03 | $3,13 | $2,97 | 353,40K |
| 2026-08-17 | $3,02 | +0,33 % | $3,03 | $3,09 | $2,83 | 558,90K |
| 2026-08-14 | $3,01 | 0,00 % | $2,99 | $3,08 | $2,86 | 703,80K |
| 2026-08-13 | $3,01 | -5,35 % | $2,95 | $3,35 | $2,75 | 1,27M |
| 2026-08-12 | $3,18 | +12,37 % | $2,76 | $3,21 | $2,72 | 1,94M |
| 2026-08-11 | $2,83 | -26,11 % | $3,85 | $4,00 | $1,90 | 12,12M |
| 2026-08-10 | $3,83 | +2,68 % | $3,72 | $3,98 | $3,72 | 999,10K |
| 2026-08-07 | $3,73 | -0,53 % | $3,78 | $3,90 | $3,62 | 1,24M |
| 2026-08-06 | $3,75 | +19,81 % | $3,14 | $3,77 | $3,13 | 1,40M |
| 2026-08-05 | $3,13 | -0,95 % | $3,20 | $3,32 | $3,07 | 668,70K |
| 2026-08-04 | $3,16 | +3,95 % | $3,02 | $3,25 | $3,02 | 926,10K |
| 2026-08-03 | $3,04 | +14,72 % | $2,70 | $3,05 | $2,70 | 1,14M |
| 2026-07-31 | $2,65 | -7,67 % | $2,84 | $2,85 | $2,63 | 749,70K |
| 2026-07-30 | $2,87 | -1,71 % | $2,95 | $3,00 | $2,81 | 638,30K |
| 2026-07-29 | $2,92 | +0,34 % | $2,90 | $3,09 | $2,89 | 944,10K |
| 2026-07-28 | $2,91 | 0,00 % | $2,90 | $3,05 | $2,74 | 1,72M |
| 2026-07-27 | $2,91 | +11,49 % | $2,64 | $2,99 | $2,62 | 985,20K |
| 2026-07-24 | $2,61 | -2,61 % | $2,72 | $2,83 | $2,60 | 855,40K |
| 2026-07-23 | $2,68 | +5,93 % | $2,59 | $2,78 | $2,49 | 1,61M |
| 2026-07-22 | $2,53 | +13,45 % | $2,24 | $2,56 | $2,13 | 3,03M |
| 2026-07-21 | $2,23 | -0,89 % | $2,25 | $2,30 | $2,19 | 308,30K |
| 2026-07-20 | $2,25 | -4,66 % | $2,35 | $2,42 | $2,23 | 403,10K |
| 2026-07-17 | $2,36 | +5,83 % | $2,23 | $2,39 | $2,18 | 380,40K |
| 2026-07-16 | $2,23 | -8,23 % | $2,40 | $2,40 | $2,22 | 414,40K |
| 2026-07-15 | $2,43 | +6,11 % | $2,30 | $2,47 | $2,27 | 513,60K |
| 2026-07-14 | $2,29 | -6,15 % | $2,45 | $2,45 | $2,23 | 1,08M |
| 2026-07-13 | $2,44 | -8,61 % | $2,65 | $2,68 | $2,42 | 942,90K |
| 2026-07-10 | $2,67 | +1,14 % | $2,64 | $2,69 | $2,40 | 853,10K |
| 2026-07-09 | $2,64 | -1,86 % | $2,69 | $2,81 | $2,59 | 725,20K |
| 2026-07-08 | $2,69 | -12,38 % | $3,03 | $3,07 | $2,63 | 1,35M |
| 2026-07-07 | $3,07 | +24,80 % | $2,47 | $3,20 | $2,37 | 2,46M |
| 2026-07-06 | $2,46 | -6,46 % | $2,65 | $2,69 | $2,37 | 1,22M |
| 2026-07-02 | $2,63 | -7,72 % | $2,79 | $3,00 | $2,63 | 693,00K |
| 2026-07-01 | $2,85 | -5,32 % | $3,01 | $3,19 | $2,83 | 773,30K |
| 2026-06-30 | $3,01 | +5,24 % | $2,49 | $3,40 | $2,43 | 7,09M |
| 2026-06-29 | $2,86 | +3,25 % | $2,73 | $2,92 | $2,62 | 1,27M |
| 2026-06-26 | $2,77 | +24,22 % | $2,24 | $3,00 | $2,20 | 6,88M |
| 2026-06-25 | $2,23 | +2,76 % | $2,19 | $2,30 | $2,12 | 666,30K |
| 2026-06-24 | $2,17 | +3,33 % | $2,09 | $2,31 | $2,05 | 654,70K |
| 2026-06-23 | $2,10 | -1,41 % | $2,08 | $2,26 | $2,07 | 407,90K |
| 2026-06-22 | $2,13 | +4,93 % | $1,98 | $2,18 | $1,95 | 514,30K |
| 2026-06-18 | $2,03 | +6,84 % | $1,90 | $2,07 | $1,90 | 668,70K |
| 2026-06-17 | $1,90 | +8,57 % | $1,78 | $1,96 | $1,78 | 390,10K |
| 2026-06-16 | $1,75 | +0,57 % | $1,74 | $1,80 | $1,66 | 399,20K |
| 2026-06-15 | $1,74 | -1,14 % | $1,76 | $1,83 | $1,66 | 650,10K |
| 2026-06-12 | $1,76 | +5,39 % | $1,69 | $1,87 | $1,68 | 437,50K |
| 2026-06-11 | $1,67 | 0,00 % | $1,67 | $1,73 | $1,54 | 806,10K |
| 2026-06-10 | $1,67 | -1,76 % | $1,70 | $1,80 | $1,66 | 119,30K |
| 2026-06-09 | $1,70 | +0,59 % | $1,68 | $1,78 | $1,64 | 177,80K |
| 2026-06-08 | $1,69 | -5,06 % | $1,84 | $1,84 | $1,68 | 162,50K |
| 2026-06-05 | $1,78 | +4,09 % | $1,71 | $1,87 | $1,62 | 845,00K |
| 2026-06-04 | $1,71 | +0,59 % | $1,70 | $1,78 | $1,66 | 284,00K |
| 2026-06-03 | $1,70 | -0,58 % | $1,73 | $1,75 | $1,67 | 179,20K |
| 2026-06-02 | $1,71 | -4,47 % | $1,78 | $1,78 | $1,66 | 481,00K |
| 2026-06-01 | $1,79 | -0,56 % | $1,78 | $1,84 | $1,72 | 490,70K |
| 2026-05-29 | $1,80 | +1,12 % | $1,76 | $1,88 | $1,72 | 299,00K |
| 2026-05-28 | $1,78 | +2,89 % | $1,73 | $1,83 | $1,64 | 652,50K |
| 2026-05-27 | $1,73 | +6,13 % | $1,60 | $1,78 | $1,60 | 429,80K |