Atrium Therapeutics, Inc. RNA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$7,84-0,30 (-3,69 %)
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 | $7,84 | -3,69 % | $8,22 | $8,42 | $7,68 | 533,80K |
| 2026-10-01 | $8,14 | -1,69 % | $8,30 | $8,44 | $7,96 | 395,70K |
| 2026-09-30 | $8,28 | -1,66 % | $8,38 | $8,46 | $8,22 | 197,30K |
| 2026-09-29 | $8,42 | 0,00 % | $8,42 | $8,50 | $8,21 | 158,80K |
| 2026-09-28 | $8,42 | +1,57 % | $8,21 | $8,52 | $8,05 | 504,90K |
| 2026-09-25 | $8,29 | +1,22 % | $8,20 | $8,37 | $8,10 | 221,40K |
| 2026-09-24 | $8,19 | -1,68 % | $8,30 | $8,49 | $8,16 | 355,10K |
| 2026-09-23 | $8,33 | -9,65 % | $9,22 | $9,31 | $8,29 | 434,00K |
| 2026-09-22 | $9,22 | +0,33 % | $9,24 | $9,49 | $9,17 | 241,30K |
| 2026-09-21 | $9,19 | +2,68 % | $8,97 | $9,34 | $8,94 | 481,30K |
| 2026-09-18 | $8,95 | -6,38 % | $9,57 | $9,67 | $8,66 | 1,04M |
| 2026-09-17 | $9,56 | +0,63 % | $9,65 | $9,70 | $9,44 | 569,60K |
| 2026-09-16 | $9,50 | -5,85 % | $10,11 | $10,11 | $9,50 | 356,40K |
| 2026-09-15 | $10,09 | -1,18 % | $10,21 | $10,21 | $9,62 | 274,60K |
| 2026-09-14 | $10,21 | -1,45 % | $10,37 | $10,71 | $10,15 | 255,70K |
| 2026-09-11 | $10,36 | +0,10 % | $10,37 | $10,41 | $10,00 | 247,40K |
| 2026-09-10 | $10,35 | -1,52 % | $10,44 | $10,74 | $10,28 | 421,60K |
| 2026-09-09 | $10,51 | -7,40 % | $11,20 | $11,20 | $10,34 | 690,30K |
| 2026-09-08 | $11,35 | -20,01 % | $14,08 | $14,19 | $10,75 | 1,72M |
| 2026-09-04 | $14,19 | -2,81 % | $14,51 | $14,65 | $14,01 | 167,80K |
| 2026-09-03 | $14,60 | +3,84 % | $14,19 | $14,68 | $13,99 | 164,90K |
| 2026-09-02 | $14,06 | +2,11 % | $13,77 | $14,10 | $13,76 | 111,60K |
| 2026-09-01 | $13,77 | +3,38 % | $13,24 | $13,92 | $13,20 | 178,30K |
| 2026-08-31 | $13,32 | -2,35 % | $13,53 | $13,55 | $13,10 | 97,00K |
| 2026-08-28 | $13,64 | -2,43 % | $13,87 | $13,95 | $13,51 | 108,60K |
| 2026-08-27 | $13,98 | +0,94 % | $13,78 | $14,09 | $13,59 | 120,50K |
| 2026-08-26 | $13,85 | -1,07 % | $13,93 | $14,07 | $13,66 | 179,30K |
| 2026-08-25 | $14,00 | +2,79 % | $13,72 | $14,05 | $13,41 | 166,60K |
| 2026-08-24 | $13,62 | +3,18 % | $13,27 | $13,64 | $13,04 | 140,50K |
| 2026-08-21 | $13,20 | -2,08 % | $13,53 | $13,59 | $12,96 | 180,70K |
| 2026-08-20 | $13,48 | -1,68 % | $13,75 | $13,88 | $13,20 | 218,80K |
| 2026-08-19 | $13,71 | +6,78 % | $13,00 | $13,72 | $12,85 | 360,30K |
| 2026-08-18 | $12,84 | -0,93 % | $12,91 | $12,96 | $12,72 | 107,90K |
| 2026-08-17 | $12,96 | +0,93 % | $12,78 | $13,35 | $12,78 | 212,60K |
| 2026-08-14 | $12,84 | +4,14 % | $12,21 | $12,97 | $12,08 | 176,10K |
| 2026-08-13 | $12,33 | +1,31 % | $12,21 | $12,46 | $12,03 | 127,10K |
| 2026-08-12 | $12,17 | -0,81 % | $12,27 | $12,35 | $12,06 | 84,20K |
| 2026-08-11 | $12,27 | +0,25 % | $12,25 | $12,44 | $12,20 | 84,20K |
| 2026-08-10 | $12,24 | -0,81 % | $12,25 | $12,44 | $12,20 | 109,00K |
| 2026-08-07 | $12,34 | +1,90 % | $12,15 | $12,49 | $12,15 | 103,30K |
| 2026-08-06 | $12,11 | +3,15 % | $11,96 | $12,31 | $11,88 | 193,10K |
| 2026-08-05 | $11,74 | +1,73 % | $11,53 | $11,99 | $11,46 | 171,90K |
| 2026-08-04 | $11,54 | +1,85 % | $11,40 | $11,74 | $11,35 | 137,00K |
| 2026-08-03 | $11,33 | -0,18 % | $11,45 | $11,53 | $11,30 | 91,50K |
| 2026-07-31 | $11,35 | -0,96 % | $11,44 | $11,54 | $11,20 | 116,30K |
| 2026-07-30 | $11,46 | +2,50 % | $11,19 | $11,55 | $11,19 | 91,80K |
| 2026-07-29 | $11,18 | -2,70 % | $11,46 | $11,46 | $11,13 | 119,40K |
| 2026-07-28 | $11,49 | -0,69 % | $11,59 | $11,63 | $11,36 | 91,90K |
| 2026-07-27 | $11,57 | +0,70 % | $11,61 | $11,80 | $11,46 | 82,80K |
| 2026-07-24 | $11,49 | -3,53 % | $11,98 | $11,98 | $11,48 | 120,90K |
| 2026-07-23 | $11,91 | -2,14 % | $12,00 | $12,14 | $11,78 | 101,30K |
| 2026-07-22 | $12,17 | -0,98 % | $12,28 | $12,35 | $12,09 | 99,90K |
| 2026-07-21 | $12,29 | +4,51 % | $11,73 | $12,35 | $11,61 | 181,90K |
| 2026-07-20 | $11,76 | -3,21 % | $12,14 | $12,15 | $11,75 | 186,10K |
| 2026-07-17 | $12,15 | -0,08 % | $12,01 | $12,30 | $11,97 | 122,20K |
| 2026-07-16 | $12,16 | -1,14 % | $12,29 | $12,29 | $11,93 | 182,70K |
| 2026-07-15 | $12,30 | +0,65 % | $12,26 | $12,40 | $12,05 | 88,80K |
| 2026-07-14 | $12,22 | 0,00 % | $12,26 | $12,47 | $12,05 | 208,10K |
| 2026-07-13 | $12,22 | -1,93 % | $12,40 | $12,59 | $12,21 | 178,90K |
| 2026-07-10 | $12,46 | -3,49 % | $12,87 | $12,87 | $12,20 | 319,90K |
| 2026-07-09 | $12,91 | -3,44 % | $13,40 | $13,44 | $12,75 | 239,50K |
| 2026-07-08 | $13,37 | +0,98 % | $13,07 | $13,38 | $12,86 | 203,20K |
| 2026-07-07 | $13,24 | +1,77 % | $13,14 | $13,36 | $12,95 | 257,30K |
| 2026-07-06 | $13,01 | -4,69 % | $13,60 | $13,61 | $12,76 | 206,70K |
| 2026-07-02 | $13,65 | +2,63 % | $13,40 | $13,72 | $13,20 | 196,90K |
| 2026-07-01 | $13,30 | -1,12 % | $13,43 | $13,80 | $13,26 | 150,40K |
| 2026-06-30 | $13,45 | -1,47 % | $13,67 | $13,80 | $13,22 | 316,80K |
| 2026-06-29 | $13,65 | +3,49 % | $13,20 | $13,80 | $13,20 | 382,20K |
| 2026-06-26 | $13,19 | +3,21 % | $12,78 | $13,20 | $12,72 | 758,70K |
| 2026-06-25 | $12,78 | -0,39 % | $12,93 | $13,07 | $12,70 | 262,20K |
| 2026-06-24 | $12,83 | +0,16 % | $12,86 | $13,00 | $12,74 | 123,40K |
| 2026-06-23 | $12,81 | -1,00 % | $12,89 | $13,14 | $12,76 | 242,40K |
| 2026-06-22 | $12,94 | +2,21 % | $12,65 | $12,96 | $12,59 | 220,80K |
| 2026-06-18 | $12,66 | +1,44 % | $12,83 | $12,96 | $12,20 | 294,10K |
| 2026-06-17 | $12,48 | -1,03 % | $12,73 | $12,83 | $12,28 | 190,30K |
| 2026-06-16 | $12,61 | -1,10 % | $12,75 | $12,75 | $12,40 | 160,50K |
| 2026-06-15 | $12,75 | +3,07 % | $12,40 | $12,76 | $12,30 | 261,50K |
| 2026-06-12 | $12,37 | -0,48 % | $12,43 | $12,47 | $12,16 | 103,60K |
| 2026-06-11 | $12,43 | +6,51 % | $11,69 | $12,53 | $11,40 | 328,70K |
| 2026-06-10 | $11,67 | -0,77 % | $11,86 | $11,99 | $11,64 | 136,60K |
| 2026-06-09 | $11,76 | +1,82 % | $11,60 | $11,89 | $11,45 | 201,70K |
| 2026-06-08 | $11,55 | -2,12 % | $11,90 | $11,91 | $11,48 | 126,10K |
| 2026-06-05 | $11,80 | -4,07 % | $12,30 | $12,38 | $11,77 | 209,40K |
| 2026-06-04 | $12,30 | +1,07 % | $12,26 | $12,62 | $12,17 | 126,10K |
| 2026-06-03 | $12,17 | -0,65 % | $12,27 | $12,39 | $12,12 | 150,10K |
| 2026-06-02 | $12,25 | -3,39 % | $12,59 | $12,59 | $12,20 | 180,70K |
| 2026-06-01 | $12,68 | -2,46 % | $13,00 | $13,10 | $12,35 | 209,60K |
| 2026-05-29 | $13,00 | -2,69 % | $13,27 | $13,60 | $12,94 | 321,30K |
| 2026-05-28 | $13,36 | +2,77 % | $13,10 | $14,14 | $12,97 | 345,20K |
| 2026-05-27 | $13,00 | -0,46 % | $13,08 | $13,12 | $12,93 | 169,20K |