Azio AI Holdings, Inc. AZIO
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,19-0,07 (-%5,56)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,21 | -%4,37 | $1,23 | $1,29 | $1,19 | 97,93K |
| 2026-09-30 | $1,26 | +%4,13 | $1,23 | $1,26 | $1,23 | 96,00K |
| 2026-09-29 | $1,21 | -%4,72 | $1,29 | $1,29 | $1,20 | 114,20K |
| 2026-09-28 | $1,27 | -%0,78 | $1,28 | $1,32 | $1,26 | 65,40K |
| 2026-09-25 | $1,28 | -%1,16 | $1,27 | $1,32 | $1,27 | 43,10K |
| 2026-09-24 | $1,29 | -%0,38 | $1,30 | $1,30 | $1,26 | 65,30K |
| 2026-09-23 | $1,30 | -%3,70 | $1,33 | $1,36 | $1,28 | 155,90K |
| 2026-09-22 | $1,35 | +%1,50 | $1,33 | $1,37 | $1,33 | 46,50K |
| 2026-09-21 | $1,33 | -%3,62 | $1,39 | $1,45 | $1,33 | 156,80K |
| 2026-09-18 | $1,38 | +%7,39 | $1,29 | $1,38 | $1,29 | 173,40K |
| 2026-09-17 | $1,28 | +%7,08 | $1,24 | $1,33 | $1,24 | 278,80K |
| 2026-09-16 | $1,20 | +%2,13 | $1,18 | $1,25 | $1,16 | 135,90K |
| 2026-09-15 | $1,17 | +%2,17 | $1,15 | $1,19 | $1,15 | 68,90K |
| 2026-09-14 | $1,15 | -%2,54 | $1,18 | $1,21 | $1,14 | 115,40K |
| 2026-09-11 | $1,18 | %0,00 | $1,16 | $1,21 | $1,16 | 85,30K |
| 2026-09-10 | $1,18 | %0,00 | $1,18 | $1,22 | $1,15 | 69,70K |
| 2026-09-09 | $1,18 | -%4,84 | $1,26 | $1,28 | $1,18 | 99,80K |
| 2026-09-08 | $1,24 | +%4,20 | $1,20 | $1,27 | $1,20 | 204,20K |
| 2026-09-04 | $1,19 | +%2,59 | $1,17 | $1,21 | $1,13 | 117,10K |
| 2026-09-03 | $1,16 | -%0,85 | $1,18 | $1,20 | $1,16 | 113,20K |
| 2026-09-02 | $1,17 | -%3,31 | $1,21 | $1,23 | $1,17 | 149,10K |
| 2026-09-01 | $1,21 | -%3,97 | $1,25 | $1,27 | $1,20 | 208,20K |
| 2026-08-31 | $1,26 | -%3,82 | $1,27 | $1,35 | $1,24 | 345,80K |
| 2026-08-28 | $1,31 | -%2,96 | $1,30 | $1,40 | $1,26 | 2,35M |
| 2026-08-27 | $1,35 | +%15,38 | $1,20 | $1,44 | $1,19 | 11,92M |
| 2026-08-26 | $1,17 | -%1,68 | $1,20 | $1,24 | $1,10 | 1,50M |
| 2026-08-25 | $1,19 | %0,00 | $1,16 | $1,23 | $1,15 | 236,70K |
| 2026-08-24 | $1,19 | +%2,59 | $1,14 | $1,24 | $1,11 | 340,10K |
| 2026-08-21 | $1,16 | +%3,11 | $1,13 | $1,18 | $1,08 | 325,90K |
| 2026-08-20 | $1,13 | -%11,42 | $1,30 | $1,32 | $1,12 | 975,10K |
| 2026-08-19 | $1,27 | -%7,30 | $1,36 | $1,39 | $1,25 | 385,90K |
| 2026-08-18 | $1,37 | %0,00 | $1,41 | $1,41 | $1,35 | 107,10K |
| 2026-08-17 | $1,37 | -%8,67 | $1,49 | $1,51 | $1,35 | 596,50K |
| 2026-08-14 | $1,50 | -%4,46 | $1,59 | $1,62 | $1,50 | 292,60K |
| 2026-08-13 | $1,57 | -%8,19 | $1,68 | $1,72 | $1,52 | 352,60K |
| 2026-08-12 | $1,71 | +%4,27 | $1,63 | $1,80 | $1,62 | 329,70K |
| 2026-08-11 | $1,64 | +%9,33 | $1,52 | $1,67 | $1,50 | 319,40K |
| 2026-08-10 | $1,50 | +%3,45 | $1,46 | $1,54 | $1,40 | 316,70K |
| 2026-08-07 | $1,45 | -%1,36 | $1,47 | $1,54 | $1,41 | 393,30K |
| 2026-08-06 | $1,47 | -%9,26 | $1,51 | $1,64 | $1,42 | 1,18M |
| 2026-08-05 | $1,62 | +%8,00 | $1,46 | $1,67 | $1,45 | 176,00K |
| 2026-08-04 | $1,50 | -%0,66 | $1,51 | $1,55 | $1,43 | 246,10K |
| 2026-08-03 | $1,51 | +%5,59 | $1,43 | $1,59 | $1,35 | 364,90K |
| 2026-07-31 | $1,43 | -%14,37 | $1,57 | $1,77 | $1,23 | 3,79M |
| 2026-07-30 | $1,67 | +%7,05 | $1,56 | $1,77 | $1,53 | 234,90K |
| 2026-07-29 | $1,56 | -%3,70 | $1,61 | $1,65 | $1,55 | 92,20K |
| 2026-07-28 | $1,62 | -%4,14 | $1,65 | $1,70 | $1,54 | 110,40K |
| 2026-07-27 | $1,69 | +%1,20 | $1,67 | $1,73 | $1,63 | 61,10K |
| 2026-07-24 | $1,67 | -%0,60 | $1,64 | $1,69 | $1,60 | 65,20K |
| 2026-07-23 | $1,68 | -%2,33 | $1,71 | $1,77 | $1,61 | 253,40K |
| 2026-07-22 | $1,72 | -%3,37 | $1,79 | $1,80 | $1,70 | 99,40K |
| 2026-07-21 | $1,78 | -%1,11 | $1,78 | $1,84 | $1,70 | 135,70K |
| 2026-07-20 | $1,80 | +%2,86 | $1,72 | $1,83 | $1,71 | 84,70K |
| 2026-07-17 | $1,75 | -%4,37 | $1,80 | $1,80 | $1,70 | 163,30K |
| 2026-07-16 | $1,83 | -%7,11 | $1,95 | $1,97 | $1,80 | 289,20K |
| 2026-07-15 | $1,97 | +%2,60 | $1,92 | $2,06 | $1,88 | 256,40K |
| 2026-07-14 | $1,92 | +%2,13 | $1,84 | $1,92 | $1,74 | 225,80K |
| 2026-07-13 | $1,88 | -%3,09 | $1,82 | $1,89 | $1,68 | 262,70K |
| 2026-07-10 | $1,94 | +%6,01 | $1,94 | $2,03 | $1,87 | 720,80K |
| 2026-07-09 | $1,83 | -%1,61 | $1,88 | $1,90 | $1,67 | 1,21M |
| 2026-07-08 | $1,86 | -%2,62 | $1,92 | $1,92 | $1,79 | 142,50K |
| 2026-07-07 | $1,91 | -%3,05 | $1,97 | $1,97 | $1,70 | 804,80K |
| 2026-07-06 | $1,97 | +%17,96 | $1,67 | $1,98 | $1,65 | 769,90K |
| 2026-07-02 | $1,67 | -%6,18 | $1,79 | $1,80 | $1,60 | 201,90K |
| 2026-07-01 | $1,78 | +%4,71 | $1,66 | $1,84 | $1,65 | 309,70K |
| 2026-06-30 | $1,70 | +%8,28 | $1,55 | $1,71 | $1,55 | 443,70K |
| 2026-06-29 | $1,57 | +%6,80 | $1,48 | $1,60 | $1,44 | 143,30K |
| 2026-06-26 | $1,47 | +%1,38 | $1,47 | $1,50 | $1,43 | 130,00K |
| 2026-06-25 | $1,45 | -%5,23 | $1,56 | $1,60 | $1,45 | 226,60K |
| 2026-06-24 | $1,53 | -%1,92 | $1,56 | $1,61 | $1,52 | 100,30K |
| 2026-06-23 | $1,56 | -%1,89 | $1,53 | $1,63 | $1,53 | 237,60K |
| 2026-06-22 | $1,59 | +%9,66 | $1,41 | $1,70 | $1,41 | 766,20K |
| 2026-06-18 | $1,45 | +%3,57 | $1,43 | $1,45 | $1,34 | 579,40K |
| 2026-06-17 | $1,40 | -%5,41 | $1,48 | $1,55 | $1,39 | 1,73M |
| 2026-06-16 | $1,48 | -%4,52 | $1,46 | $1,55 | $1,40 | 1,74M |
| 2026-06-15 | $1,55 | -%4,32 | $1,62 | $1,68 | $1,55 | 485,40K |
| 2026-06-12 | $1,62 | -%2,99 | $1,67 | $1,73 | $1,61 | 247,10K |
| 2026-06-11 | $1,67 | -%1,18 | $1,70 | $1,74 | $1,66 | 170,20K |
| 2026-06-10 | $1,69 | +%0,60 | $1,66 | $1,73 | $1,64 | 168,60K |
| 2026-06-09 | $1,68 | -%6,15 | $1,77 | $1,83 | $1,65 | 302,80K |
| 2026-06-08 | $1,79 | %0,00 | $1,77 | $1,82 | $1,74 | 350,60K |
| 2026-06-05 | $1,79 | -%3,76 | $1,82 | $1,88 | $1,78 | 255,80K |
| 2026-06-04 | $1,86 | +%0,54 | $1,87 | $1,93 | $1,76 | 478,40K |
| 2026-06-03 | $1,85 | +%2,78 | $1,83 | $2,03 | $1,78 | 902,30K |
| 2026-06-02 | $1,80 | -%8,86 | $1,95 | $2,03 | $1,76 | 1,77M |
| 2026-06-01 | $1,98 | -%4,13 | $2,06 | $2,11 | $1,97 | 519,60K |
| 2026-05-29 | $2,06 | -%12,71 | $2,36 | $2,45 | $2,04 | 913,10K |
| 2026-05-28 | $2,36 | -%7,09 | $2,56 | $2,72 | $2,34 | 852,40K |
| 2026-05-27 | $2,54 | -%0,78 | $2,57 | $2,66 | $2,44 | 544,10K |
| 2026-05-26 | $2,56 | +%16,89 | $2,20 | $2,79 | $2,20 | 2,06M |