SpyGlass Pharma, Inc. SGP
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$25,29-1,21 (-4,57 %)
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 | $25,29 | -4,57 % | $26,61 | $27,11 | $24,88 | 101,59K |
| 2026-10-01 | $26,50 | +1,92 % | $26,30 | $26,81 | $25,34 | 101,10K |
| 2026-09-30 | $26,00 | +2,20 % | $25,44 | $26,52 | $25,05 | 79,60K |
| 2026-09-29 | $25,44 | -2,08 % | $25,84 | $26,25 | $24,40 | 67,90K |
| 2026-09-28 | $25,98 | -4,03 % | $26,97 | $27,26 | $25,98 | 120,00K |
| 2026-09-25 | $27,07 | -2,10 % | $27,51 | $27,92 | $26,85 | 96,40K |
| 2026-09-24 | $27,65 | -1,81 % | $28,22 | $28,22 | $26,64 | 81,40K |
| 2026-09-23 | $28,16 | -1,85 % | $28,99 | $29,28 | $27,76 | 149,30K |
| 2026-09-22 | $28,69 | +2,61 % | $27,98 | $29,07 | $27,85 | 171,70K |
| 2026-09-21 | $27,96 | -3,85 % | $29,40 | $29,96 | $27,29 | 174,30K |
| 2026-09-18 | $29,08 | -0,85 % | $29,25 | $29,47 | $27,33 | 613,80K |
| 2026-09-17 | $29,33 | +2,55 % | $29,12 | $29,75 | $28,62 | 235,60K |
| 2026-09-16 | $28,60 | -1,24 % | $29,21 | $29,41 | $27,13 | 186,20K |
| 2026-09-15 | $28,96 | +1,05 % | $28,57 | $29,04 | $27,00 | 131,70K |
| 2026-09-14 | $28,66 | +4,14 % | $27,56 | $28,75 | $27,56 | 130,20K |
| 2026-09-11 | $27,52 | +0,77 % | $27,68 | $28,40 | $27,29 | 169,50K |
| 2026-09-10 | $27,31 | -0,69 % | $27,06 | $28,00 | $27,01 | 83,60K |
| 2026-09-09 | $27,50 | -4,91 % | $28,77 | $29,17 | $27,09 | 78,40K |
| 2026-09-08 | $28,92 | -0,07 % | $28,64 | $30,05 | $27,82 | 119,40K |
| 2026-09-04 | $28,94 | -0,17 % | $28,81 | $29,18 | $28,03 | 75,10K |
| 2026-09-03 | $28,99 | +2,51 % | $28,52 | $29,25 | $28,28 | 82,80K |
| 2026-09-02 | $28,28 | +5,29 % | $26,95 | $28,74 | $26,95 | 113,50K |
| 2026-09-01 | $26,86 | +2,91 % | $25,25 | $27,00 | $25,25 | 87,10K |
| 2026-08-31 | $26,10 | -1,21 % | $26,42 | $26,66 | $25,53 | 64,80K |
| 2026-08-28 | $26,42 | -1,89 % | $27,00 | $27,10 | $26,00 | 89,80K |
| 2026-08-27 | $26,93 | +1,09 % | $26,65 | $27,39 | $26,35 | 66,00K |
| 2026-08-26 | $26,64 | +0,15 % | $26,63 | $26,92 | $25,86 | 74,50K |
| 2026-08-25 | $26,60 | +1,29 % | $26,45 | $26,93 | $26,16 | 60,30K |
| 2026-08-24 | $26,26 | -0,94 % | $26,48 | $26,58 | $25,72 | 70,10K |
| 2026-08-21 | $26,51 | +1,07 % | $26,55 | $27,44 | $26,27 | 52,30K |
| 2026-08-20 | $26,23 | -3,67 % | $27,01 | $27,06 | $26,00 | 60,10K |
| 2026-08-19 | $27,23 | +5,38 % | $26,31 | $27,83 | $26,19 | 124,10K |
| 2026-08-18 | $25,84 | +0,23 % | $25,47 | $26,19 | $24,49 | 61,00K |
| 2026-08-17 | $25,78 | -1,60 % | $26,30 | $26,95 | $25,37 | 59,70K |
| 2026-08-14 | $26,20 | +4,09 % | $26,01 | $26,44 | $25,09 | 69,70K |
| 2026-08-13 | $25,17 | -0,40 % | $25,27 | $26,00 | $25,01 | 77,50K |
| 2026-08-12 | $25,27 | +1,69 % | $25,12 | $25,57 | $24,63 | 76,80K |
| 2026-08-11 | $24,85 | -1,23 % | $25,17 | $25,58 | $24,50 | 65,00K |
| 2026-08-10 | $25,16 | -0,59 % | $25,16 | $25,62 | $24,43 | 53,60K |
| 2026-08-07 | $25,31 | +2,26 % | $24,63 | $25,99 | $23,29 | 72,00K |
| 2026-08-06 | $24,75 | +4,52 % | $23,87 | $24,99 | $23,74 | 76,60K |
| 2026-08-05 | $23,68 | -1,78 % | $24,12 | $24,28 | $23,33 | 65,10K |
| 2026-08-04 | $24,11 | +6,31 % | $22,73 | $24,24 | $22,50 | 93,50K |
| 2026-08-03 | $22,68 | +0,67 % | $23,12 | $23,30 | $21,85 | 103,50K |
| 2026-07-31 | $22,53 | -0,84 % | $22,50 | $23,01 | $21,40 | 61,80K |
| 2026-07-30 | $22,72 | +3,70 % | $22,17 | $23,77 | $21,85 | 95,80K |
| 2026-07-29 | $21,91 | +1,34 % | $21,45 | $22,64 | $21,38 | 117,10K |
| 2026-07-28 | $21,62 | +3,84 % | $21,02 | $21,64 | $20,95 | 69,80K |
| 2026-07-27 | $20,82 | +1,61 % | $20,35 | $21,05 | $20,29 | 55,90K |
| 2026-07-24 | $20,49 | -1,87 % | $21,80 | $21,80 | $20,36 | 103,80K |
| 2026-07-23 | $20,88 | +1,66 % | $20,13 | $21,00 | $19,77 | 75,40K |
| 2026-07-22 | $20,54 | +1,33 % | $20,22 | $20,81 | $19,98 | 91,90K |
| 2026-07-21 | $20,27 | +1,25 % | $20,02 | $21,91 | $19,69 | 111,00K |
| 2026-07-20 | $20,02 | +1,26 % | $20,11 | $21,04 | $19,59 | 101,80K |
| 2026-07-17 | $19,77 | -4,77 % | $20,26 | $20,87 | $19,75 | 107,40K |
| 2026-07-16 | $20,76 | +0,78 % | $20,17 | $21,53 | $20,17 | 159,60K |
| 2026-07-15 | $20,60 | +3,05 % | $19,93 | $21,34 | $19,65 | 146,40K |
| 2026-07-14 | $19,99 | +0,45 % | $19,81 | $20,58 | $19,01 | 176,10K |
| 2026-07-13 | $19,90 | -11,63 % | $22,66 | $22,69 | $19,66 | 221,50K |
| 2026-07-10 | $22,52 | +12,21 % | $19,91 | $22,92 | $19,53 | 169,50K |
| 2026-07-09 | $20,07 | -1,91 % | $20,46 | $20,89 | $19,67 | 136,70K |
| 2026-07-08 | $20,46 | +4,82 % | $19,50 | $21,49 | $19,50 | 140,90K |
| 2026-07-07 | $19,52 | +2,25 % | $19,10 | $21,07 | $18,88 | 106,20K |
| 2026-07-06 | $19,09 | -0,31 % | $19,06 | $19,55 | $18,56 | 127,50K |
| 2026-07-02 | $19,15 | -1,64 % | $19,47 | $20,02 | $18,81 | 120,70K |
| 2026-07-01 | $19,47 | -12,53 % | $22,48 | $22,80 | $19,38 | 94,20K |
| 2026-06-30 | $22,26 | +2,82 % | $21,66 | $22,68 | $21,27 | 81,90K |
| 2026-06-29 | $21,65 | +2,22 % | $21,25 | $21,96 | $20,50 | 105,00K |
| 2026-06-26 | $21,18 | +12,60 % | $18,98 | $21,31 | $18,94 | 1,48M |
| 2026-06-25 | $18,81 | -3,79 % | $19,71 | $20,22 | $18,75 | 109,80K |
| 2026-06-24 | $19,55 | -0,61 % | $19,72 | $20,16 | $19,30 | 79,70K |
| 2026-06-23 | $19,67 | +1,71 % | $19,28 | $20,27 | $19,14 | 74,10K |
| 2026-06-22 | $19,34 | +3,42 % | $18,88 | $19,73 | $18,44 | 109,00K |
| 2026-06-18 | $18,70 | +2,75 % | $18,36 | $19,15 | $18,32 | 144,30K |
| 2026-06-17 | $18,20 | +3,64 % | $17,61 | $18,50 | $17,06 | 108,90K |
| 2026-06-16 | $17,56 | -7,29 % | $18,58 | $18,81 | $17,56 | 103,70K |
| 2026-06-15 | $18,94 | +2,71 % | $18,74 | $19,67 | $18,38 | 143,80K |
| 2026-06-12 | $18,44 | +1,93 % | $17,92 | $18,66 | $17,92 | 57,10K |
| 2026-06-11 | $18,09 | +0,67 % | $18,02 | $18,38 | $17,98 | 77,80K |
| 2026-06-10 | $17,97 | -1,21 % | $18,88 | $19,10 | $17,93 | 84,40K |
| 2026-06-09 | $18,19 | -2,93 % | $19,16 | $19,28 | $18,18 | 70,10K |
| 2026-06-08 | $18,74 | -0,21 % | $18,91 | $19,17 | $17,94 | 77,20K |
| 2026-06-05 | $18,78 | -3,54 % | $19,98 | $20,25 | $18,37 | 77,50K |
| 2026-06-04 | $19,47 | +4,90 % | $19,19 | $20,01 | $18,53 | 58,50K |
| 2026-06-03 | $18,56 | +1,09 % | $18,07 | $18,78 | $18,07 | 47,10K |
| 2026-06-02 | $18,36 | +0,22 % | $17,89 | $18,54 | $17,60 | 44,90K |
| 2026-06-01 | $18,32 | -4,88 % | $19,20 | $19,53 | $18,18 | 44,70K |
| 2026-05-29 | $19,26 | -2,92 % | $20,00 | $20,00 | $19,02 | 44,60K |
| 2026-05-28 | $19,84 | -1,64 % | $20,28 | $20,57 | $19,46 | 41,40K |
| 2026-05-27 | $20,17 | -2,18 % | $20,59 | $21,29 | $19,73 | 52,10K |