Freenome, Inc. FRNM
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$15,64-0,11 (-%0,70)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15,64 | -%0,70 | $15,78 | $16,40 | $15,60 | 586,00K |
| 2026-09-30 | $15,75 | -%1,07 | $15,88 | $16,26 | $15,58 | 518,50K |
| 2026-09-29 | $15,92 | -%1,67 | $16,22 | $16,54 | $15,41 | 508,20K |
| 2026-09-28 | $16,19 | +%1,25 | $15,99 | $16,42 | $15,66 | 255,90K |
| 2026-09-25 | $15,99 | -%0,12 | $15,95 | $16,23 | $15,37 | 418,80K |
| 2026-09-24 | $16,01 | +%1,97 | $15,57 | $16,17 | $15,28 | 507,80K |
| 2026-09-23 | $15,70 | -%4,59 | $16,44 | $16,44 | $15,39 | 578,50K |
| 2026-09-22 | $16,45 | -%0,87 | $16,65 | $16,86 | $16,00 | 568,00K |
| 2026-09-21 | $16,60 | -%2,98 | $17,19 | $17,50 | $16,60 | 588,20K |
| 2026-09-18 | $17,11 | +%5,03 | $16,35 | $17,25 | $16,27 | 6,05M |
| 2026-09-17 | $16,29 | +%10,59 | $14,84 | $16,44 | $14,84 | 1,14M |
| 2026-09-16 | $14,73 | +%0,61 | $14,73 | $15,10 | $14,63 | 424,00K |
| 2026-09-15 | $14,64 | -%2,14 | $14,96 | $15,52 | $14,25 | 523,40K |
| 2026-09-14 | $14,96 | +%4,11 | $14,38 | $15,00 | $14,25 | 755,70K |
| 2026-09-11 | $14,37 | -%2,84 | $14,85 | $15,14 | $14,37 | 535,40K |
| 2026-09-10 | $14,79 | -%6,10 | $15,64 | $15,68 | $14,77 | 744,50K |
| 2026-09-09 | $15,75 | -%1,50 | $15,96 | $16,10 | $15,52 | 401,10K |
| 2026-09-08 | $15,99 | -%1,96 | $16,74 | $16,74 | $15,79 | 541,60K |
| 2026-09-04 | $16,31 | -%3,49 | $16,40 | $17,17 | $16,06 | 622,00K |
| 2026-09-03 | $16,90 | +%5,96 | $15,87 | $17,15 | $15,71 | 966,40K |
| 2026-09-02 | $15,95 | +%4,59 | $15,24 | $16,03 | $15,01 | 985,20K |
| 2026-09-01 | $15,25 | +%3,11 | $14,80 | $15,48 | $14,67 | 1,95M |
| 2026-08-31 | $14,79 | %0,00 | $14,63 | $14,81 | $14,28 | 770,30K |
| 2026-08-28 | $14,79 | +%6,10 | $14,03 | $15,09 | $13,81 | 1,71M |
| 2026-08-27 | $13,94 | -%1,06 | $14,09 | $14,34 | $13,76 | 348,70K |
| 2026-08-26 | $14,09 | +%0,71 | $13,98 | $14,30 | $13,95 | 500,40K |
| 2026-08-25 | $13,99 | +%1,52 | $13,76 | $14,18 | $13,69 | 476,00K |
| 2026-08-24 | $13,78 | -%0,22 | $13,69 | $13,88 | $13,35 | 426,20K |
| 2026-08-21 | $13,81 | +%2,22 | $13,33 | $14,13 | $13,33 | 735,00K |
| 2026-08-20 | $13,51 | -%0,88 | $13,63 | $13,90 | $13,41 | 909,50K |
| 2026-08-19 | $13,63 | +%1,34 | $13,14 | $13,99 | $13,14 | 839,80K |
| 2026-08-18 | $13,45 | +%3,46 | $12,92 | $13,67 | $12,76 | 1,55M |
| 2026-08-17 | $13,00 | +%12,46 | $11,50 | $13,17 | $11,49 | 1,89M |
| 2026-08-14 | $11,56 | -%0,43 | $11,70 | $11,95 | $11,43 | 775,40K |
| 2026-08-13 | $11,61 | +%0,52 | $11,73 | $11,89 | $11,40 | 611,50K |
| 2026-08-12 | $11,55 | -%3,75 | $12,00 | $12,04 | $11,43 | 1,41M |
| 2026-08-11 | $12,00 | +%3,27 | $11,72 | $12,30 | $11,52 | 1,06M |
| 2026-08-10 | $11,62 | +%4,22 | $11,15 | $11,95 | $11,04 | 899,40K |
| 2026-08-07 | $11,15 | +%2,20 | $10,90 | $11,29 | $10,90 | 548,60K |
| 2026-08-06 | $10,91 | %0,00 | $11,10 | $11,40 | $10,85 | 357,90K |
| 2026-08-05 | $10,91 | %0,00 | $10,83 | $11,36 | $10,76 | 1,23M |
| 2026-08-04 | $10,91 | -%0,91 | $11,20 | $11,43 | $10,71 | 600,00K |
| 2026-08-03 | $11,01 | -%1,26 | $11,15 | $11,52 | $10,86 | 755,30K |
| 2026-07-31 | $11,15 | +%11,61 | $10,50 | $11,48 | $10,50 | 1,26M |
| 2026-07-30 | $9,99 | -%0,70 | $10,14 | $10,43 | $9,98 | 581,70K |
| 2026-07-29 | $10,06 | -%6,59 | $10,82 | $10,84 | $9,97 | 595,40K |
| 2026-07-28 | $10,77 | -%5,36 | $11,34 | $11,76 | $10,37 | 757,90K |
| 2026-07-27 | $11,38 | +%1,25 | $11,81 | $11,81 | $10,64 | 1,45M |
| 2026-07-24 | $11,24 | -%7,87 | $12,23 | $12,28 | $10,60 | 574,90K |
| 2026-07-23 | $12,20 | -%7,15 | $13,06 | $13,52 | $11,80 | 763,70K |
| 2026-07-22 | $13,14 | +%1,00 | $13,00 | $14,26 | $12,25 | 705,90K |
| 2026-07-21 | $13,01 | +%8,87 | $11,69 | $14,22 | $11,48 | 577,80K |
| 2026-07-20 | $11,95 | +%0,42 | $12,02 | $12,46 | $11,94 | 109,10K |
| 2026-07-17 | $11,90 | -%0,83 | $11,91 | $12,18 | $11,88 | 40,00K |
| 2026-07-16 | $12,00 | +%1,10 | $12,03 | $12,24 | $11,82 | 148,70K |
| 2026-07-15 | $11,87 | +%0,17 | $11,90 | $12,02 | $11,81 | 76,50K |
| 2026-07-14 | $11,85 | +%7,92 | $11,08 | $12,25 | $11,02 | 221,70K |
| 2026-07-13 | $10,98 | +%1,67 | $10,60 | $11,10 | $9,95 | 461,40K |
| 2026-07-10 | $10,80 | -%0,92 | $10,82 | $10,84 | $10,74 | 187,20K |
| 2026-07-09 | $10,90 | -%4,39 | $11,28 | $11,36 | $10,71 | 506,40K |
| 2026-07-08 | $11,40 | -%0,87 | $11,40 | $11,65 | $11,31 | 55,50K |
| 2026-07-07 | $11,50 | +%6,19 | $10,85 | $11,74 | $10,60 | 734,40K |
| 2026-07-06 | $10,83 | -%1,55 | $10,92 | $10,95 | $10,81 | 719,00K |
| 2026-07-02 | $11,00 | +%1,29 | $10,89 | $11,05 | $10,84 | 241,00K |
| 2026-07-01 | $10,86 | -%0,18 | $10,85 | $10,92 | $10,84 | 132,10K |
| 2026-06-30 | $10,88 | -%0,37 | $10,86 | $10,93 | $10,85 | 99,90K |
| 2026-06-29 | $10,92 | -%0,09 | $10,91 | $11,07 | $10,89 | 296,00K |
| 2026-06-26 | $10,93 | -%0,27 | $10,86 | $10,99 | $10,86 | 250,40K |
| 2026-06-25 | $10,96 | -%0,54 | $11,02 | $11,40 | $10,88 | 279,30K |
| 2026-06-24 | $11,02 | +%1,01 | $11,09 | $11,09 | $10,92 | 91,10K |
| 2026-06-23 | $10,91 | -%0,91 | $11,00 | $11,00 | $10,88 | 116,10K |
| 2026-06-22 | $11,01 | -%0,72 | $11,23 | $11,40 | $10,92 | 110,40K |
| 2026-06-18 | $11,09 | -%0,63 | $11,25 | $11,36 | $11,07 | 45,20K |
| 2026-06-17 | $11,16 | -%0,36 | $11,50 | $11,50 | $11,15 | 39,10K |
| 2026-06-16 | $11,20 | -%0,09 | $11,22 | $11,25 | $11,16 | 42,00K |
| 2026-06-15 | $11,21 | -%1,67 | $11,38 | $11,68 | $11,21 | 73,30K |
| 2026-06-12 | $11,40 | +%1,15 | $11,43 | $11,43 | $11,12 | 223,10K |
| 2026-06-11 | $11,27 | +%0,27 | $11,39 | $11,57 | $11,22 | 253,50K |
| 2026-06-10 | $11,24 | +%0,90 | $11,17 | $11,34 | $11,12 | 94,80K |
| 2026-06-09 | $11,14 | -%0,09 | $11,15 | $11,30 | $11,07 | 55,90K |
| 2026-06-08 | $11,15 | +%0,36 | $11,23 | $11,26 | $11,12 | 78,70K |
| 2026-06-05 | $11,11 | -%1,07 | $11,16 | $11,28 | $11,03 | 146,90K |
| 2026-06-04 | $11,23 | +%0,74 | $11,06 | $11,30 | $11,06 | 187,40K |
| 2026-06-03 | $11,15 | +%0,60 | $11,06 | $11,22 | $11,01 | 724,80K |
| 2026-06-02 | $11,08 | -%0,09 | $11,23 | $11,25 | $11,04 | 84,00K |
| 2026-06-01 | $11,09 | -%0,45 | $11,22 | $11,40 | $11,01 | 231,60K |
| 2026-05-29 | $11,14 | -%0,71 | $11,19 | $11,43 | $11,14 | 108,10K |
| 2026-05-28 | $11,22 | +%0,09 | $11,30 | $11,42 | $11,17 | 49,80K |
| 2026-05-27 | $11,21 | +%0,45 | $11,13 | $11,30 | $11,13 | 5,90K |
| 2026-05-26 | $11,16 | -%0,09 | $11,25 | $11,25 | $11,13 | 14,50K |