Scribe Therapeutics Inc. SCTX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$16,79-0,39 (-2,24 %)
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 | $16,79 | -2,27 % | $17,50 | $17,81 | $16,49 | 474,90K |
| 2026-10-01 | $17,18 | -6,68 % | $18,41 | $19,36 | $17,00 | 669,20K |
| 2026-09-30 | $18,41 | -20,06 % | $23,03 | $23,40 | $17,70 | 1,18M |
| 2026-09-29 | $23,03 | +5,79 % | $21,53 | $23,75 | $21,29 | 671,20K |
| 2026-09-28 | $21,77 | +2,30 % | $21,28 | $22,00 | $20,50 | 306,90K |
| 2026-09-25 | $21,28 | -1,53 % | $23,17 | $23,28 | $20,21 | 458,50K |
| 2026-09-24 | $21,61 | -18,55 % | $26,27 | $26,27 | $21,36 | 525,50K |
| 2026-09-23 | $26,53 | -5,49 % | $28,51 | $29,09 | $26,08 | 532,70K |
| 2026-09-22 | $28,07 | +0,07 % | $28,52 | $30,36 | $25,00 | 584,50K |
| 2026-09-21 | $28,05 | -15,00 % | $32,88 | $34,49 | $27,32 | 528,60K |
| 2026-09-18 | $33,00 | +2,68 % | $31,76 | $35,40 | $31,76 | 2,24M |
| 2026-09-17 | $32,14 | +10,45 % | $29,44 | $33,36 | $29,30 | 303,90K |
| 2026-09-16 | $29,10 | -8,09 % | $31,80 | $32,90 | $27,94 | 326,00K |
| 2026-09-15 | $31,66 | +7,61 % | $30,19 | $32,02 | $28,85 | 161,50K |
| 2026-09-14 | $29,42 | -1,08 % | $29,97 | $30,53 | $28,55 | 137,00K |
| 2026-09-11 | $29,74 | +0,92 % | $29,76 | $31,00 | $29,02 | 141,20K |
| 2026-09-10 | $29,47 | +0,20 % | $29,31 | $30,55 | $28,83 | 189,50K |
| 2026-09-09 | $29,41 | -6,16 % | $30,59 | $32,16 | $29,14 | 153,20K |
| 2026-09-08 | $31,34 | +9,31 % | $28,00 | $31,68 | $27,61 | 218,00K |
| 2026-09-04 | $28,67 | -6,95 % | $30,21 | $31,45 | $28,50 | 147,90K |
| 2026-09-03 | $30,81 | -0,29 % | $31,00 | $32,25 | $29,75 | 148,00K |
| 2026-09-02 | $30,90 | +6,55 % | $29,75 | $32,41 | $29,67 | 278,70K |
| 2026-09-01 | $29,00 | -5,04 % | $30,65 | $31,25 | $28,46 | 165,00K |
| 2026-08-31 | $30,54 | +7,38 % | $28,39 | $31,61 | $27,20 | 151,10K |
| 2026-08-28 | $28,44 | -1,39 % | $28,78 | $34,64 | $27,99 | 201,70K |
| 2026-08-27 | $28,84 | -9,02 % | $31,29 | $31,66 | $27,54 | 194,70K |
| 2026-08-26 | $31,70 | +1,57 % | $32,81 | $33,71 | $28,83 | 246,20K |
| 2026-08-25 | $31,21 | -16,21 % | $38,00 | $38,60 | $30,75 | 316,00K |
| 2026-08-24 | $37,25 | +9,14 % | $35,76 | $38,90 | $34,55 | 544,70K |
| 2026-08-21 | $34,13 | +3,96 % | $33,90 | $36,89 | $33,90 | 179,40K |
| 2026-08-20 | $32,83 | +5,73 % | $31,30 | $39,60 | $30,88 | 419,20K |
| 2026-08-19 | $31,05 | +14,53 % | $26,87 | $33,00 | $26,01 | 412,50K |
| 2026-08-18 | $27,11 | +27,94 % | $21,82 | $27,75 | $21,50 | 507,40K |
| 2026-08-17 | $21,19 | +2,22 % | $20,58 | $21,50 | $19,87 | 118,60K |
| 2026-08-14 | $20,73 | +1,77 % | $20,53 | $21,46 | $19,09 | 118,90K |
| 2026-08-13 | $20,37 | -11,47 % | $23,26 | $23,26 | $20,04 | 119,40K |
| 2026-08-12 | $23,01 | -1,83 % | $23,44 | $23,98 | $22,01 | 77,30K |
| 2026-08-11 | $23,44 | -5,98 % | $24,93 | $25,10 | $23,44 | 51,10K |
| 2026-08-10 | $24,93 | -4,12 % | $26,14 | $26,22 | $23,80 | 150,20K |
| 2026-08-07 | $26,00 | +2,32 % | $25,45 | $26,50 | $24,08 | 120,20K |
| 2026-08-06 | $25,41 | +6,76 % | $23,38 | $26,25 | $23,23 | 193,10K |
| 2026-08-05 | $23,80 | +7,89 % | $22,11 | $24,44 | $21,05 | 266,60K |
| 2026-08-04 | $22,06 | +5,85 % | $21,11 | $22,63 | $20,50 | 150,00K |
| 2026-08-03 | $20,84 | +6,98 % | $20,16 | $21,00 | $19,40 | 99,10K |
| 2026-07-31 | $19,48 | -4,51 % | $21,21 | $21,64 | $19,10 | 100,20K |
| 2026-07-30 | $20,40 | +11,11 % | $18,79 | $22,66 | $18,67 | 149,30K |
| 2026-07-29 | $18,36 | +1,66 % | $18,05 | $19,17 | $17,81 | 325,10K |
| 2026-07-28 | $18,06 | -4,80 % | $18,00 | $18,89 | $17,50 | 428,60K |
| 2026-07-27 | $18,97 | — | $21,48 | $22,75 | $17,31 | 419,10K |