Vogenx, Inc. VOGX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$18,23-1,83 (-9,12 %)
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 | $18,23 | -9,12 % | $19,86 | $21,00 | $18,05 | 55,50K |
| 2026-10-01 | $20,06 | -11,98 % | $23,61 | $24,24 | $19,73 | 94,60K |
| 2026-09-30 | $22,79 | -6,29 % | $23,97 | $24,40 | $21,81 | 79,20K |
| 2026-09-29 | $24,32 | +10,55 % | $21,83 | $25,14 | $20,98 | 137,90K |
| 2026-09-28 | $22,00 | -3,21 % | $22,73 | $24,63 | $20,64 | 136,10K |
| 2026-09-25 | $22,73 | -6,07 % | $23,72 | $24,36 | $22,08 | 46,90K |
| 2026-09-24 | $24,20 | -9,90 % | $26,11 | $26,11 | $22,71 | 96,10K |
| 2026-09-23 | $26,86 | +1,09 % | $26,42 | $27,90 | $26,00 | 53,40K |
| 2026-09-22 | $26,57 | -9,93 % | $28,93 | $28,93 | $24,06 | 164,80K |
| 2026-09-21 | $29,50 | -9,23 % | $31,59 | $33,82 | $28,30 | 244,90K |
| 2026-09-18 | $32,50 | -4,78 % | $34,47 | $38,41 | $31,50 | 507,50K |
| 2026-09-17 | $34,13 | +2,22 % | $33,63 | $36,00 | $33,63 | 209,80K |
| 2026-09-16 | $33,39 | +3,66 % | $32,48 | $35,00 | $32,01 | 97,60K |
| 2026-09-15 | $32,21 | -0,65 % | $32,53 | $32,98 | $31,72 | 149,90K |
| 2026-09-14 | $32,42 | -0,89 % | $32,77 | $34,13 | $31,99 | 106,20K |
| 2026-09-11 | $32,71 | +9,54 % | $29,57 | $33,00 | $29,57 | 98,30K |
| 2026-09-10 | $29,86 | +0,20 % | $28,93 | $31,76 | $28,55 | 117,20K |
| 2026-09-09 | $29,80 | -6,88 % | $31,64 | $33,75 | $29,71 | 191,20K |
| 2026-09-08 | $32,00 | +0,85 % | $31,64 | $34,00 | $30,10 | 150,10K |
| 2026-09-04 | $31,73 | -1,31 % | $32,12 | $34,00 | $31,63 | 89,60K |
| 2026-09-03 | $32,15 | +0,16 % | $32,01 | $33,98 | $31,00 | 76,30K |
| 2026-09-02 | $32,10 | -3,11 % | $32,90 | $34,19 | $32,10 | 230,00K |
| 2026-09-01 | $33,13 | -2,56 % | $33,32 | $34,19 | $31,90 | 338,70K |
| 2026-08-31 | $34,00 | +0,12 % | $34,61 | $34,61 | $32,46 | 26,00K |
| 2026-08-28 | $33,96 | +0,98 % | $33,38 | $34,00 | $28,97 | 38,20K |
| 2026-08-27 | $33,63 | +2,28 % | $32,22 | $34,00 | $27,37 | 135,90K |
| 2026-08-26 | $32,88 | +4,28 % | $31,88 | $35,00 | $28,20 | 266,60K |
| 2026-08-25 | $31,53 | +2,60 % | $31,04 | $35,50 | $30,80 | 136,00K |
| 2026-08-24 | $30,73 | +4,10 % | $29,34 | $35,00 | $26,20 | 410,00K |
| 2026-08-21 | $29,52 | +24,82 % | $23,90 | $29,64 | $23,58 | 428,20K |
| 2026-08-20 | $23,65 | +2,12 % | $23,09 | $24,31 | $20,68 | 125,50K |
| 2026-08-19 | $23,16 | +17,27 % | $19,75 | $25,68 | $18,87 | 577,10K |
| 2026-08-18 | $19,75 | +25,40 % | $18,63 | $20,01 | $17,51 | 776,20K |
| 2026-08-17 | $15,75 | +6,56 % | $14,80 | $16,30 | $14,80 | 32,00K |
| 2026-08-14 | $14,78 | +4,90 % | $14,34 | $16,65 | $13,50 | 37,20K |
| 2026-08-13 | $14,09 | +8,38 % | $13,09 | $14,20 | $13,00 | 81,00K |
| 2026-08-12 | $13,00 | — | $13,00 | $13,88 | $12,95 | 684,00K |