Cardiff Oncology, Inc. CRDF
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,12-0,06 (-%5,08)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,12 | -%5,08 | $1,21 | $1,21 | $1,11 | 628,30K |
| 2026-10-01 | $1,18 | -%2,48 | $1,22 | $1,22 | $1,16 | 298,40K |
| 2026-09-30 | $1,21 | +%3,42 | $1,17 | $1,25 | $1,17 | 564,60K |
| 2026-09-29 | $1,17 | -%2,50 | $1,19 | $1,24 | $1,16 | 353,00K |
| 2026-09-28 | $1,20 | -%3,23 | $1,23 | $1,23 | $1,19 | 377,40K |
| 2026-09-25 | $1,24 | -%3,12 | $1,30 | $1,30 | $1,23 | 563,40K |
| 2026-09-24 | $1,28 | -%2,29 | $1,30 | $1,32 | $1,25 | 596,30K |
| 2026-09-23 | $1,31 | -%1,50 | $1,32 | $1,34 | $1,28 | 590,10K |
| 2026-09-22 | $1,33 | -%2,92 | $1,37 | $1,39 | $1,33 | 518,50K |
| 2026-09-21 | $1,37 | %0,00 | $1,39 | $1,41 | $1,36 | 476,00K |
| 2026-09-18 | $1,37 | +%5,38 | $1,29 | $1,39 | $1,29 | 737,80K |
| 2026-09-17 | $1,30 | -%3,70 | $1,36 | $1,38 | $1,26 | 1,13M |
| 2026-09-16 | $1,35 | +%0,75 | $1,35 | $1,38 | $1,31 | 1,85M |
| 2026-09-15 | $1,34 | +%2,29 | $1,42 | $1,51 | $1,31 | 3,17M |
| 2026-09-14 | $1,31 | +%8,26 | $1,23 | $1,34 | $1,22 | 2,10M |
| 2026-09-11 | $1,21 | %0,00 | $1,21 | $1,22 | $1,17 | 493,30K |
| 2026-09-10 | $1,21 | +%15,24 | $1,05 | $1,22 | $1,03 | 744,60K |
| 2026-09-09 | $1,05 | -%4,55 | $1,08 | $1,08 | $1,02 | 716,00K |
| 2026-09-08 | $1,10 | +%0,92 | $1,05 | $1,13 | $1,05 | 708,20K |
| 2026-09-04 | $1,09 | +%0,93 | $1,08 | $1,10 | $1,07 | 437,30K |
| 2026-09-03 | $1,08 | +%1,89 | $1,07 | $1,09 | $1,04 | 375,50K |
| 2026-09-02 | $1,06 | +%2,91 | $1,04 | $1,09 | $1,01 | 700,80K |
| 2026-09-01 | $1,03 | +%4,04 | $1,01 | $1,07 | $1,00 | 838,80K |
| 2026-08-31 | $0,99 | +%5,32 | $0,94 | $1,01 | $0,90 | 590,40K |
| 2026-08-28 | $0,94 | -%5,05 | $0,99 | $0,99 | $0,93 | 527,30K |
| 2026-08-27 | $0,99 | +%1,02 | $0,98 | $1,00 | $0,98 | 202,20K |
| 2026-08-26 | $0,98 | -%3,92 | $1,02 | $1,03 | $0,98 | 274,30K |
| 2026-08-25 | $1,02 | +%2,00 | $1,00 | $1,07 | $0,98 | 918,50K |
| 2026-08-24 | $1,00 | +%13,64 | $0,94 | $1,05 | $0,93 | 1,69M |
| 2026-08-21 | $0,88 | -%3,30 | $0,93 | $0,93 | $0,88 | 651,90K |
| 2026-08-20 | $0,91 | +%1,11 | $0,91 | $0,92 | $0,87 | 554,20K |
| 2026-08-19 | $0,90 | +%1,12 | $0,89 | $0,91 | $0,88 | 565,80K |
| 2026-08-18 | $0,89 | -%1,11 | $0,90 | $0,93 | $0,87 | 597,10K |
| 2026-08-17 | $0,90 | -%6,25 | $0,95 | $0,96 | $0,90 | 586,90K |
| 2026-08-14 | $0,96 | -%2,04 | $0,98 | $1,02 | $0,96 | 481,20K |
| 2026-08-13 | $0,98 | -%1,01 | $0,99 | $1,06 | $0,96 | 600,00K |
| 2026-08-12 | $0,99 | -%5,71 | $1,00 | $1,13 | $0,94 | 1,29M |
| 2026-08-11 | $1,05 | +%1,94 | $1,05 | $1,06 | $1,00 | 826,90K |
| 2026-08-10 | $1,03 | +%4,04 | $0,95 | $1,09 | $0,95 | 1,04M |
| 2026-08-07 | $0,99 | +%3,13 | $0,96 | $1,00 | $0,96 | 639,40K |
| 2026-08-06 | $0,96 | %0,00 | $0,93 | $0,97 | $0,93 | 446,30K |
| 2026-08-05 | $0,96 | +%3,23 | $0,94 | $0,96 | $0,92 | 628,60K |
| 2026-08-04 | $0,93 | %0,00 | $0,95 | $0,95 | $0,91 | 646,80K |
| 2026-08-03 | $0,93 | +%8,14 | $0,87 | $0,94 | $0,87 | 1,29M |
| 2026-07-31 | $0,86 | +%1,18 | $0,86 | $0,88 | $0,83 | 582,30K |
| 2026-07-30 | $0,85 | +%4,94 | $0,79 | $0,87 | $0,78 | 1,39M |
| 2026-07-29 | $0,81 | -%1,22 | $0,80 | $0,82 | $0,76 | 1,20M |
| 2026-07-28 | $0,82 | -%2,38 | $0,83 | $0,84 | $0,80 | 1,12M |
| 2026-07-27 | $0,84 | +%1,20 | $0,84 | $0,85 | $0,81 | 861,70K |
| 2026-07-24 | $0,83 | -%1,19 | $0,83 | $0,85 | $0,80 | 1,20M |
| 2026-07-23 | $0,84 | -%2,33 | $0,84 | $0,86 | $0,83 | 654,80K |
| 2026-07-22 | $0,86 | +%2,38 | $0,86 | $0,89 | $0,83 | 1,12M |
| 2026-07-21 | $0,84 | %0,00 | $0,84 | $0,87 | $0,82 | 1,10M |
| 2026-07-20 | $0,84 | -%4,55 | $0,89 | $0,89 | $0,82 | 1,85M |
| 2026-07-17 | $0,88 | +%1,15 | $0,90 | $0,92 | $0,86 | 2,13M |
| 2026-07-16 | $0,87 | -%2,25 | $0,89 | $0,94 | $0,85 | 3,02M |
| 2026-07-15 | $0,89 | -%32,06 | $0,92 | $0,95 | $0,83 | 12,71M |
| 2026-07-14 | $1,31 | -%2,96 | $1,36 | $1,40 | $1,31 | 664,50K |
| 2026-07-13 | $1,35 | +%1,50 | $1,35 | $1,43 | $1,30 | 727,60K |
| 2026-07-10 | $1,33 | +%0,76 | $1,32 | $1,34 | $1,24 | 802,30K |
| 2026-07-09 | $1,32 | +%5,60 | $1,25 | $1,34 | $1,25 | 956,30K |
| 2026-07-08 | $1,25 | -%7,41 | $1,31 | $1,36 | $1,23 | 910,30K |
| 2026-07-07 | $1,35 | +%3,85 | $1,27 | $1,37 | $1,26 | 517,60K |
| 2026-07-06 | $1,30 | +%2,36 | $1,29 | $1,37 | $1,24 | 1,30M |
| 2026-07-02 | $1,27 | -%1,55 | $1,27 | $1,31 | $1,20 | 1,32M |
| 2026-07-01 | $1,29 | -%0,77 | $1,29 | $1,31 | $1,27 | 564,60K |
| 2026-06-30 | $1,30 | +%2,36 | $1,26 | $1,30 | $1,26 | 514,80K |
| 2026-06-29 | $1,27 | +%1,60 | $1,24 | $1,34 | $1,24 | 945,50K |
| 2026-06-26 | $1,25 | +%3,31 | $1,23 | $1,29 | $1,21 | 6,85M |
| 2026-06-25 | $1,21 | -%3,97 | $1,29 | $1,34 | $1,21 | 1,27M |
| 2026-06-24 | $1,26 | +%0,80 | $1,26 | $1,32 | $1,24 | 976,00K |
| 2026-06-23 | $1,25 | -%3,85 | $1,30 | $1,33 | $1,24 | 711,90K |
| 2026-06-22 | $1,30 | +%7,44 | $1,28 | $1,43 | $1,27 | 1,07M |
| 2026-06-18 | $1,21 | +%2,54 | $1,20 | $1,29 | $1,20 | 960,60K |
| 2026-06-17 | $1,18 | -%6,35 | $1,25 | $1,32 | $1,16 | 1,61M |
| 2026-06-16 | $1,26 | -%11,27 | $1,45 | $1,46 | $1,26 | 1,73M |
| 2026-06-15 | $1,42 | -%7,79 | $1,57 | $1,60 | $1,42 | 1,29M |
| 2026-06-12 | $1,54 | -%3,14 | $1,61 | $1,63 | $1,54 | 806,20K |
| 2026-06-11 | $1,59 | +%7,43 | $1,50 | $1,64 | $1,45 | 1,31M |
| 2026-06-10 | $1,48 | -%3,27 | $1,51 | $1,56 | $1,45 | 1,20M |
| 2026-06-09 | $1,53 | +%2,00 | $1,50 | $1,58 | $1,49 | 1,36M |
| 2026-06-08 | $1,50 | %0,00 | $1,49 | $1,54 | $1,45 | 854,90K |
| 2026-06-05 | $1,50 | -%3,23 | $1,51 | $1,60 | $1,39 | 2,82M |
| 2026-06-04 | $1,55 | +%10,71 | $1,40 | $1,60 | $1,40 | 1,72M |
| 2026-06-03 | $1,40 | -%7,28 | $1,50 | $1,55 | $1,35 | 2,50M |
| 2026-06-02 | $1,51 | +%2,03 | $1,48 | $1,60 | $1,47 | 2,71M |
| 2026-06-01 | $1,48 | -%22,11 | $1,78 | $1,79 | $1,40 | 5,92M |
| 2026-05-29 | $1,90 | +%3,26 | $1,87 | $1,91 | $1,82 | 783,80K |
| 2026-05-28 | $1,84 | +%1,66 | $1,82 | $1,85 | $1,77 | 857,90K |
| 2026-05-27 | $1,81 | -%6,70 | $1,92 | $1,98 | $1,80 | 1,06M |