Upstream Bio, Inc. UPB
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$5,040,00 (0,00 %)
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 | $5,04 | 0,00 % | $5,12 | $5,21 | $4,86 | 956,50K |
| 2026-10-01 | $5,04 | -4,36 % | $5,25 | $5,34 | $4,98 | 832,40K |
| 2026-09-30 | $5,27 | +1,54 % | $5,23 | $5,45 | $5,14 | 851,20K |
| 2026-09-29 | $5,19 | -2,08 % | $5,28 | $5,30 | $4,99 | 784,20K |
| 2026-09-28 | $5,30 | -1,12 % | $5,34 | $5,39 | $5,12 | 615,40K |
| 2026-09-25 | $5,36 | +3,68 % | $5,20 | $5,39 | $5,07 | 429,20K |
| 2026-09-24 | $5,17 | -0,39 % | $5,19 | $5,20 | $5,05 | 566,60K |
| 2026-09-23 | $5,19 | -5,46 % | $5,48 | $5,49 | $4,99 | 553,00K |
| 2026-09-22 | $5,49 | +2,33 % | $5,44 | $5,56 | $5,38 | 360,40K |
| 2026-09-21 | $5,36 | +0,47 % | $5,42 | $5,44 | $5,27 | 364,00K |
| 2026-09-18 | $5,34 | +0,56 % | $5,32 | $5,41 | $5,21 | 1,00M |
| 2026-09-17 | $5,31 | -0,38 % | $5,44 | $5,48 | $5,24 | 533,90K |
| 2026-09-16 | $5,33 | -2,74 % | $5,49 | $5,54 | $5,27 | 497,20K |
| 2026-09-15 | $5,48 | -5,68 % | $5,81 | $5,81 | $5,45 | 421,30K |
| 2026-09-14 | $5,81 | +1,40 % | $5,75 | $5,87 | $5,70 | 491,00K |
| 2026-09-11 | $5,73 | -0,35 % | $5,84 | $5,84 | $5,65 | 501,30K |
| 2026-09-10 | $5,75 | -3,52 % | $5,86 | $5,86 | $5,67 | 562,40K |
| 2026-09-09 | $5,96 | -3,72 % | $6,14 | $6,20 | $5,77 | 726,20K |
| 2026-09-08 | $6,19 | +3,00 % | $6,01 | $6,21 | $5,77 | 949,70K |
| 2026-09-04 | $6,01 | -1,15 % | $6,00 | $6,23 | $5,97 | 642,90K |
| 2026-09-03 | $6,08 | -6,17 % | $6,49 | $6,49 | $5,77 | 1,35M |
| 2026-09-02 | $6,48 | -1,07 % | $6,62 | $6,98 | $6,41 | 515,40K |
| 2026-09-01 | $6,55 | -1,06 % | $6,58 | $6,72 | $6,50 | 476,50K |
| 2026-08-31 | $6,62 | -1,05 % | $6,64 | $6,77 | $6,44 | 895,00K |
| 2026-08-28 | $6,69 | -1,47 % | $6,71 | $6,79 | $6,60 | 445,50K |
| 2026-08-27 | $6,79 | -4,77 % | $7,11 | $7,14 | $6,78 | 335,10K |
| 2026-08-26 | $7,13 | -0,70 % | $7,18 | $7,31 | $6,90 | 432,90K |
| 2026-08-25 | $7,18 | +8,62 % | $6,68 | $7,18 | $6,55 | 554,30K |
| 2026-08-24 | $6,61 | -5,16 % | $7,00 | $7,11 | $6,46 | 538,50K |
| 2026-08-21 | $6,97 | +1,75 % | $6,91 | $7,01 | $6,85 | 434,20K |
| 2026-08-20 | $6,85 | -8,85 % | $7,48 | $7,55 | $6,74 | 592,90K |
| 2026-08-19 | $7,51 | +9,71 % | $7,04 | $7,53 | $6,91 | 574,10K |
| 2026-08-18 | $6,85 | -4,06 % | $7,28 | $7,43 | $6,73 | 461,60K |
| 2026-08-17 | $7,14 | +0,99 % | $7,02 | $7,19 | $6,86 | 852,40K |
| 2026-08-14 | $7,07 | +2,32 % | $6,95 | $7,14 | $6,80 | 688,20K |
| 2026-08-13 | $6,91 | 0,00 % | $7,02 | $7,04 | $6,87 | 378,80K |
| 2026-08-12 | $6,91 | -2,54 % | $7,00 | $7,25 | $6,84 | 635,10K |
| 2026-08-11 | $7,09 | -4,70 % | $7,48 | $7,70 | $7,01 | 628,10K |
| 2026-08-10 | $7,44 | +2,62 % | $7,32 | $7,62 | $7,20 | 869,60K |
| 2026-08-07 | $7,25 | +5,53 % | $6,94 | $7,26 | $6,89 | 621,80K |
| 2026-08-06 | $6,87 | +1,93 % | $6,75 | $7,17 | $6,66 | 427,20K |
| 2026-08-05 | $6,74 | -0,74 % | $6,77 | $6,88 | $6,58 | 917,30K |
| 2026-08-04 | $6,79 | +5,76 % | $6,40 | $6,91 | $6,40 | 1,36M |
| 2026-08-03 | $6,42 | +1,74 % | $6,31 | $6,43 | $6,18 | 774,30K |
| 2026-07-31 | $6,31 | -3,96 % | $6,58 | $6,69 | $6,29 | 297,70K |
| 2026-07-30 | $6,57 | +2,50 % | $6,35 | $6,66 | $6,29 | 320,60K |
| 2026-07-29 | $6,41 | +0,16 % | $6,39 | $6,48 | $6,21 | 702,80K |
| 2026-07-28 | $6,40 | 0,00 % | $6,40 | $6,54 | $6,09 | 433,20K |
| 2026-07-27 | $6,40 | -0,16 % | $6,47 | $6,60 | $6,26 | 459,50K |
| 2026-07-24 | $6,41 | +0,16 % | $6,40 | $6,61 | $6,16 | 626,40K |
| 2026-07-23 | $6,40 | -2,88 % | $6,46 | $6,59 | $6,32 | 626,10K |
| 2026-07-22 | $6,59 | -5,59 % | $6,95 | $6,99 | $6,47 | 704,50K |
| 2026-07-21 | $6,98 | 0,00 % | $6,92 | $7,08 | $6,86 | 341,00K |
| 2026-07-20 | $6,98 | -0,43 % | $6,99 | $7,14 | $6,80 | 458,00K |
| 2026-07-17 | $7,01 | -3,04 % | $7,08 | $7,30 | $6,90 | 378,00K |
| 2026-07-16 | $7,23 | -0,55 % | $7,24 | $7,34 | $6,98 | 561,20K |
| 2026-07-15 | $7,27 | +1,82 % | $7,12 | $7,32 | $7,08 | 332,10K |
| 2026-07-14 | $7,14 | -1,92 % | $7,28 | $7,34 | $7,00 | 344,70K |
| 2026-07-13 | $7,28 | -3,32 % | $7,47 | $7,53 | $7,02 | 266,10K |
| 2026-07-10 | $7,53 | -3,59 % | $7,81 | $7,81 | $7,28 | 341,70K |
| 2026-07-09 | $7,81 | -2,13 % | $7,98 | $8,00 | $7,57 | 467,50K |
| 2026-07-08 | $7,98 | +1,53 % | $7,73 | $8,00 | $7,53 | 635,10K |
| 2026-07-07 | $7,86 | +6,22 % | $7,48 | $8,00 | $7,32 | 809,50K |
| 2026-07-06 | $7,40 | -1,46 % | $7,50 | $7,59 | $7,34 | 357,00K |
| 2026-07-02 | $7,51 | +3,16 % | $7,31 | $7,72 | $7,16 | 363,20K |
| 2026-07-01 | $7,28 | +5,20 % | $6,90 | $7,42 | $6,81 | 561,00K |
| 2026-06-30 | $6,92 | -0,14 % | $6,94 | $7,38 | $6,88 | 557,80K |
| 2026-06-29 | $6,93 | +2,67 % | $6,77 | $7,00 | $6,56 | 662,70K |
| 2026-06-26 | $6,75 | +6,13 % | $6,36 | $6,78 | $6,35 | 1,31M |
| 2026-06-25 | $6,36 | +0,16 % | $6,32 | $6,57 | $6,28 | 469,90K |
| 2026-06-24 | $6,35 | +0,47 % | $6,35 | $6,71 | $6,32 | 654,60K |
| 2026-06-23 | $6,32 | +0,32 % | $6,26 | $6,54 | $6,24 | 623,90K |
| 2026-06-22 | $6,30 | +0,80 % | $6,33 | $6,60 | $6,25 | 849,20K |
| 2026-06-18 | $6,25 | +1,63 % | $6,26 | $6,52 | $6,14 | 829,70K |
| 2026-06-17 | $6,15 | +3,89 % | $5,94 | $6,33 | $5,88 | 839,80K |
| 2026-06-16 | $5,92 | -2,95 % | $6,10 | $6,18 | $5,86 | 519,90K |
| 2026-06-15 | $6,10 | 0,00 % | $6,19 | $6,28 | $6,01 | 681,40K |
| 2026-06-12 | $6,10 | -4,39 % | $6,03 | $6,47 | $5,85 | 1,43M |
| 2026-06-11 | $6,38 | +1,59 % | $6,28 | $6,40 | $6,11 | 833,10K |
| 2026-06-10 | $6,28 | -6,13 % | $6,64 | $6,80 | $6,25 | 450,10K |
| 2026-06-09 | $6,69 | +3,72 % | $6,53 | $6,78 | $6,41 | 500,50K |
| 2026-06-08 | $6,45 | -8,51 % | $7,16 | $7,16 | $6,41 | 783,90K |
| 2026-06-05 | $7,05 | -5,11 % | $7,39 | $7,45 | $6,98 | 672,40K |
| 2026-06-04 | $7,43 | -2,62 % | $7,68 | $7,78 | $7,30 | 688,20K |
| 2026-06-03 | $7,63 | +5,24 % | $7,52 | $7,86 | $7,40 | 666,40K |
| 2026-06-02 | $7,25 | -10,27 % | $7,96 | $7,96 | $7,18 | 632,60K |
| 2026-06-01 | $8,08 | -3,35 % | $8,33 | $8,64 | $7,99 | 595,10K |
| 2026-05-29 | $8,36 | +0,48 % | $8,31 | $8,50 | $8,16 | 499,10K |
| 2026-05-28 | $8,32 | +0,73 % | $8,24 | $8,38 | $8,13 | 320,80K |
| 2026-05-27 | $8,26 | +0,61 % | $8,19 | $8,55 | $8,19 | 420,40K |