Valion Bio, Inc. VBIO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,59+0,08 (+3,19 %)
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 | $2,59 | +3,19 % | $2,55 | $2,69 | $2,46 | 237,60K |
| 2026-10-01 | $2,51 | -10,36 % | $2,55 | $2,75 | $2,48 | 674,70K |
| 2026-09-30 | $2,80 | -1,06 % | $4,00 | $4,39 | $2,53 | 52,29M |
| 2026-09-29 | $2,83 | +4,81 % | $2,63 | $3,12 | $2,41 | 376,60K |
| 2026-09-28 | $2,70 | -10,89 % | $2,82 | $3,03 | $2,65 | 219,90K |
| 2026-09-25 | $3,03 | -12,93 % | $3,34 | $3,50 | $2,79 | 751,80K |
| 2026-09-24 | $3,48 | +27,47 % | $2,62 | $3,79 | $2,32 | 10,75M |
| 2026-09-23 | $2,73 | +9,64 % | $2,45 | $3,29 | $2,25 | 2,11M |
| 2026-09-22 | $2,49 | +4,62 % | $2,41 | $2,80 | $2,36 | 536,10K |
| 2026-09-21 | $2,38 | +12,26 % | $2,14 | $2,45 | $2,13 | 122,70K |
| 2026-09-18 | $2,12 | -4,93 % | $2,29 | $2,36 | $2,12 | 56,90K |
| 2026-09-17 | $2,23 | +7,21 % | $2,16 | $2,44 | $2,12 | 216,40K |
| 2026-09-16 | $2,08 | -1,42 % | $2,05 | $2,26 | $2,05 | 114,70K |
| 2026-09-15 | $2,11 | +0,48 % | $2,12 | $2,17 | $2,06 | 33,90K |
| 2026-09-14 | $2,10 | -7,08 % | $2,25 | $2,42 | $2,10 | 146,60K |
| 2026-09-11 | $2,26 | +2,73 % | $2,19 | $2,39 | $2,17 | 161,00K |
| 2026-09-10 | $2,20 | -8,33 % | $2,38 | $2,38 | $2,16 | 76,50K |
| 2026-09-09 | $2,40 | -4,00 % | $2,26 | $2,47 | $2,22 | 122,10K |
| 2026-09-08 | $2,50 | -9,75 % | $2,74 | $2,74 | $2,44 | 159,50K |
| 2026-09-04 | $2,77 | -1,07 % | $2,90 | $2,99 | $2,72 | 71,50K |
| 2026-09-03 | $2,80 | -10,26 % | $3,03 | $3,21 | $2,75 | 139,30K |
| 2026-09-02 | $3,12 | +1,63 % | $3,02 | $3,24 | $2,70 | 148,20K |
| 2026-09-01 | $3,07 | -14,01 % | $3,22 | $3,46 | $2,88 | 291,90K |
| 2026-08-31 | $3,57 | +18,02 % | $2,80 | $3,87 | $2,80 | 663,10K |
| 2026-08-28 | $3,03 | -1,63 % | $3,08 | $3,35 | $2,92 | 522,47K |
| 2026-08-27 | $3,08 | -21,15 % | $3,80 | $3,88 | $2,92 | 325,24K |
| 2026-08-26 | $3,90 | -1,89 % | $3,85 | $4,13 | $3,83 | 141,06K |
| 2026-08-25 | $3,97 | -4,22 % | $3,63 | $4,07 | $3,50 | 291,96K |
| 2026-08-24 | $4,15 | +34,96 % | $3,00 | $4,70 | $2,92 | 4,39M |
| 2026-08-21 | $3,08 | +0,82 % | $2,97 | $3,30 | $2,80 | 156,24K |
| 2026-08-20 | $3,05 | -8,96 % | $3,33 | $3,33 | $2,88 | 199,98K |
| 2026-08-19 | $3,35 | -16,77 % | $3,30 | $3,42 | $2,83 | 497,10K |
| 2026-08-18 | $4,03 | -12,02 % | $4,50 | $4,50 | $3,80 | 431,05K |
| 2026-08-17 | $4,57 | -4,19 % | $4,30 | $5,97 | $4,18 | 1,10M |
| 2026-08-14 | $4,78 | +11,70 % | $4,05 | $7,32 | $4,00 | 6,84M |
| 2026-08-13 | $4,28 | -24,34 % | $4,00 | $5,13 | $3,97 | 944,40K |
| 2026-08-12 | $5,65 | -27,10 % | $8,32 | $32,50 | $5,00 | 5,51M |
| 2026-08-11 | $7,75 | +7,64 % | $7,20 | $8,93 | $7,03 | 55,24K |
| 2026-08-10 | $7,20 | +1,05 % | $7,20 | $7,50 | $6,88 | 4,62K |
| 2026-08-07 | $7,13 | +3,64 % | $7,07 | $8,32 | $6,57 | 45,14K |
| 2026-08-06 | $6,88 | -6,14 % | $7,50 | $8,00 | $6,50 | 32,18K |
| 2026-08-05 | $7,32 | -11,75 % | $8,38 | $8,57 | $7,13 | 12,80K |
| 2026-08-04 | $8,30 | +5,06 % | $8,15 | $9,25 | $8,00 | 25,44K |
| 2026-08-03 | $7,90 | +1,94 % | $8,13 | $8,80 | $7,25 | 34,53K |
| 2026-07-31 | $7,75 | +11,51 % | $7,45 | $9,02 | $6,40 | 138,68K |
| 2026-07-30 | $6,95 | -0,71 % | $6,65 | $6,97 | $6,28 | 5,54K |
| 2026-07-29 | $7,00 | -2,78 % | $7,10 | $7,10 | $6,32 | 5,40K |
| 2026-07-28 | $7,20 | +1,77 % | $7,20 | $7,43 | $6,28 | 5,94K |
| 2026-07-27 | $7,07 | -4,71 % | $7,22 | $7,68 | $6,45 | 9,60K |
| 2026-07-24 | $7,43 | +3,85 % | $7,00 | $10,73 | $6,75 | 251,03K |
| 2026-07-23 | $7,15 | +0,35 % | $6,78 | $7,20 | $6,32 | 15,50K |
| 2026-07-22 | $7,13 | -8,36 % | $7,78 | $8,02 | $7,00 | 124,57K |
| 2026-07-21 | $7,78 | -13,85 % | $8,75 | $9,32 | $7,75 | 15,30K |
| 2026-07-20 | $9,02 | -28,51 % | $11,40 | $12,00 | $8,77 | 43,65K |
| 2026-07-17 | $12,63 | +3,48 % | $11,32 | $12,75 | $10,63 | 17,47K |
| 2026-07-16 | $12,20 | +8,20 % | $11,60 | $12,50 | $11,00 | 5,81K |
| 2026-07-15 | $11,27 | -3,84 % | $12,02 | $12,02 | $10,55 | 4,76K |
| 2026-07-14 | $11,73 | -7,68 % | $12,30 | $12,38 | $10,07 | 52,66K |
| 2026-07-13 | $12,70 | -0,20 % | $12,23 | $12,70 | $11,00 | 5,41K |
| 2026-07-10 | $12,73 | +1,80 % | $12,50 | $12,95 | $10,00 | 4,07K |
| 2026-07-09 | $12,50 | +2,04 % | $12,75 | $12,75 | $11,52 | 2,39K |
| 2026-07-08 | $12,25 | -4,48 % | $12,75 | $12,95 | $11,50 | 1,38K |
| 2026-07-07 | $12,82 | +0,79 % | $13,00 | $13,00 | $12,50 | 1,78K |
| 2026-07-06 | $12,73 | +2,00 % | $12,00 | $13,00 | $12,00 | 2,79K |
| 2026-07-02 | $12,48 | -3,85 % | $12,45 | $12,77 | $12,25 | 1,43K |
| 2026-07-01 | $12,98 | -0,19 % | $12,38 | $12,98 | $11,68 | 6,89K |
| 2026-06-30 | $13,00 | -5,45 % | $13,35 | $13,35 | $12,50 | 3,62K |
| 2026-06-29 | $13,75 | -0,90 % | $13,50 | $13,75 | $12,25 | 4,31K |
| 2026-06-26 | $13,88 | -3,81 % | $13,32 | $14,10 | $13,00 | 3,74K |
| 2026-06-25 | $14,43 | +6,85 % | $12,07 | $15,27 | $11,52 | 67,77K |
| 2026-06-24 | $13,50 | +1,31 % | $13,95 | $13,95 | $12,63 | 3,04K |
| 2026-06-23 | $13,32 | +3,70 % | $12,50 | $14,32 | $12,50 | 2,93K |
| 2026-06-22 | $12,85 | -1,15 % | $13,48 | $13,50 | $11,75 | 7,23K |
| 2026-06-18 | $13,00 | -8,61 % | $14,23 | $14,23 | $13,00 | 4,28K |
| 2026-06-17 | $14,23 | +1,61 % | $13,07 | $14,45 | $13,07 | 3,43K |
| 2026-06-16 | $14,00 | +0,18 % | $14,05 | $14,18 | $12,77 | 5,84K |
| 2026-06-15 | $13,98 | -1,24 % | $13,73 | $14,63 | $13,60 | 9,97K |
| 2026-06-12 | $14,15 | -5,67 % | $14,85 | $15,13 | $13,00 | 16,60K |
| 2026-06-11 | $15,00 | -24,72 % | $15,75 | $17,13 | $14,18 | 278,23K |
| 2026-06-10 | $19,92 | +7,70 % | $18,63 | $20,00 | $18,25 | 2,18K |
| 2026-06-09 | $18,50 | -3,27 % | $18,67 | $19,05 | $17,55 | 832 |
| 2026-06-08 | $19,13 | +0,66 % | $18,00 | $19,13 | $17,58 | 1,54K |
| 2026-06-05 | $19,00 | +1,33 % | $18,75 | $19,25 | $18,00 | 2,51K |
| 2026-06-04 | $18,75 | +16,28 % | $16,25 | $18,75 | $16,25 | 4,31K |
| 2026-06-03 | $16,13 | -1,83 % | $16,75 | $17,75 | $15,00 | 3,41K |
| 2026-06-02 | $16,42 | -5,33 % | $17,25 | $17,35 | $16,25 | 2,40K |
| 2026-06-01 | $17,35 | -9,40 % | $18,48 | $19,25 | $17,23 | 3,77K |
| 2026-05-29 | $19,15 | -2,30 % | $19,75 | $19,77 | $17,85 | 3,81K |
| 2026-05-28 | $19,60 | -10,81 % | $22,00 | $22,00 | $19,50 | 3,18K |
| 2026-05-27 | $21,98 | +0,80 % | $21,20 | $22,00 | $20,27 | 1,72K |