Onconetix Inc ONCO
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$0,7441-0,04 (-%4,88)
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 | $0,74 | -%4,86 | $0,78 | $0,78 | $0,70 | 881,70K |
| 2026-09-30 | $0,78 | -%4,63 | $0,76 | $0,87 | $0,75 | 905,20K |
| 2026-09-29 | $0,82 | -%26,13 | $1,05 | $1,07 | $0,72 | 5,47M |
| 2026-09-28 | $1,11 | +%7,77 | $1,19 | $1,36 | $1,05 | 22,57M |
| 2026-09-25 | $1,03 | +%13,06 | $1,12 | $1,42 | $1,00 | 47,79M |
| 2026-09-24 | $0,91 | +%0,11 | $0,83 | $0,92 | $0,78 | 5,79M |
| 2026-09-23 | $0,91 | +%33,24 | $0,65 | $1,15 | $0,65 | 31,96M |
| 2026-09-22 | $0,68 | +%4,27 | $0,64 | $0,70 | $0,64 | 165,40K |
| 2026-09-21 | $0,65 | +%2,50 | $0,64 | $0,67 | $0,63 | 133,90K |
| 2026-09-18 | $0,64 | -%3,77 | $0,67 | $0,68 | $0,64 | 171,30K |
| 2026-09-17 | $0,66 | +%0,15 | $0,66 | $0,67 | $0,65 | 102,50K |
| 2026-09-16 | $0,66 | +%2,79 | $0,64 | $0,69 | $0,64 | 122,80K |
| 2026-09-15 | $0,64 | +%1,26 | $0,65 | $0,68 | $0,59 | 612,40K |
| 2026-09-14 | $0,64 | -%15,74 | $0,76 | $0,78 | $0,64 | 553,60K |
| 2026-09-11 | $0,76 | -%3,32 | $0,79 | $0,79 | $0,74 | 165,50K |
| 2026-09-10 | $0,78 | -%3,81 | $0,82 | $0,84 | $0,77 | 172,90K |
| 2026-09-09 | $0,81 | -%3,21 | $0,83 | $0,83 | $0,80 | 262,90K |
| 2026-09-08 | $0,84 | -%17,65 | $0,86 | $0,95 | $0,82 | 1,26M |
| 2026-09-04 | $1,02 | +%38,02 | $0,74 | $1,05 | $0,71 | 6,66M |
| 2026-09-03 | $0,74 | +%9,64 | $0,68 | $0,75 | $0,66 | 288,30K |
| 2026-09-02 | $0,67 | +%3,22 | $0,62 | $0,70 | $0,62 | 98,10K |
| 2026-09-01 | $0,65 | +%4,15 | $0,62 | $0,69 | $0,62 | 126,70K |
| 2026-08-31 | $0,63 | +%2,45 | $0,60 | $0,64 | $0,59 | 153,60K |
| 2026-08-28 | $0,61 | -%3,16 | $0,63 | $0,64 | $0,61 | 87,70K |
| 2026-08-27 | $0,63 | -%1,40 | $0,65 | $0,65 | $0,63 | 95,40K |
| 2026-08-26 | $0,64 | -%0,31 | $0,64 | $0,66 | $0,64 | 77,20K |
| 2026-08-25 | $0,64 | -%1,98 | $0,64 | $0,66 | $0,64 | 104,80K |
| 2026-08-24 | $0,66 | +%0,77 | $0,65 | $0,66 | $0,63 | 353,30K |
| 2026-08-21 | $0,65 | -%2,40 | $0,65 | $0,67 | $0,62 | 223,20K |
| 2026-08-20 | $0,67 | -%6,19 | $0,69 | $0,71 | $0,66 | 231,20K |
| 2026-08-19 | $0,71 | -%5,20 | $0,75 | $0,75 | $0,70 | 320,60K |
| 2026-08-18 | $0,75 | -%1,06 | $0,76 | $0,80 | $0,71 | 737,60K |
| 2026-08-17 | $0,76 | -%6,54 | $0,81 | $0,81 | $0,74 | 159,90K |
| 2026-08-14 | $0,81 | -%8,05 | $0,88 | $0,88 | $0,81 | 236,80K |
| 2026-08-13 | $0,88 | -%1,12 | $0,90 | $0,93 | $0,88 | 44,30K |
| 2026-08-12 | $0,89 | -%7,85 | $0,95 | $0,95 | $0,87 | 203,00K |
| 2026-08-11 | $0,97 | +%7,80 | $0,90 | $0,99 | $0,87 | 158,90K |
| 2026-08-10 | $0,90 | +%0,67 | $0,89 | $0,93 | $0,89 | 41,70K |
| 2026-08-07 | $0,89 | -%1,33 | $0,90 | $0,91 | $0,85 | 104,90K |
| 2026-08-06 | $0,90 | -%10,05 | $0,98 | $0,99 | $0,89 | 395,90K |
| 2026-08-05 | $1,00 | +%20,36 | $0,81 | $1,01 | $0,79 | 391,40K |
| 2026-08-04 | $0,83 | +%2,96 | $0,82 | $0,85 | $0,79 | 163,70K |
| 2026-08-03 | $0,81 | -%1,93 | $0,85 | $0,85 | $0,80 | 114,30K |
| 2026-07-31 | $0,83 | +%5,22 | $0,77 | $0,83 | $0,75 | 122,30K |
| 2026-07-30 | $0,79 | +%4,94 | $0,70 | $0,80 | $0,67 | 585,30K |
| 2026-07-29 | $0,75 | -%9,76 | $0,81 | $0,83 | $0,74 | 1,20M |
| 2026-07-28 | $0,83 | +%1,97 | $0,82 | $0,84 | $0,78 | 152,40K |
| 2026-07-27 | $0,81 | -%0,85 | $0,84 | $0,88 | $0,81 | 92,30K |
| 2026-07-24 | $0,82 | +%3,92 | $0,81 | $0,90 | $0,81 | 104,70K |
| 2026-07-23 | $0,79 | -%10,23 | $0,88 | $0,93 | $0,78 | 227,40K |
| 2026-07-22 | $0,88 | -%1,12 | $0,87 | $0,89 | $0,85 | 153,20K |
| 2026-07-21 | $0,89 | -%11,00 | $0,97 | $1,00 | $0,84 | 369,20K |
| 2026-07-20 | $1,00 | +%31,58 | $0,76 | $1,01 | $0,71 | 1,09M |
| 2026-07-17 | $0,76 | -%4,04 | $0,77 | $0,78 | $0,75 | 78,80K |
| 2026-07-16 | $0,79 | +%2,33 | $0,76 | $0,82 | $0,75 | 184,80K |
| 2026-07-15 | $0,77 | -%8,83 | $0,84 | $0,84 | $0,75 | 343,00K |
| 2026-07-14 | $0,85 | -%1,51 | $0,84 | $0,85 | $0,81 | 250,10K |
| 2026-07-13 | $0,86 | -%8,30 | $0,88 | $0,88 | $0,80 | 767,90K |
| 2026-07-10 | $0,94 | -%4,57 | $0,97 | $0,99 | $0,94 | 4,29M |
| 2026-07-09 | $0,99 | +%2,82 | $0,94 | $0,99 | $0,93 | 129,50K |
| 2026-07-08 | $0,96 | -%10,47 | $1,05 | $1,05 | $0,92 | 379,80K |
| 2026-07-07 | $1,07 | -%2,73 | $1,06 | $1,11 | $1,01 | 1,01M |
| 2026-07-06 | $1,10 | +%15,06 | $1,01 | $1,21 | $0,98 | 2,37M |
| 2026-07-02 | $0,96 | -%11,48 | $1,10 | $1,10 | $0,93 | 388,30K |
| 2026-07-01 | $1,08 | -%4,42 | $1,06 | $1,17 | $1,00 | 411,00K |
| 2026-06-30 | $1,13 | +%18,45 | $0,94 | $1,18 | $0,91 | 1,02M |
| 2026-06-29 | $0,95 | -%2,35 | $0,96 | $0,97 | $0,90 | 119,60K |
| 2026-06-26 | $0,98 | -%0,31 | $0,95 | $1,01 | $0,92 | 131,50K |
| 2026-06-25 | $0,98 | -%2,00 | $1,01 | $1,01 | $0,95 | 134,30K |
| 2026-06-24 | $1,00 | -%6,54 | $1,01 | $1,05 | $0,96 | 1,69M |
| 2026-06-23 | $1,07 | +%12,75 | $0,92 | $1,07 | $0,92 | 459,70K |
| 2026-06-22 | $0,95 | +%0,53 | $0,89 | $0,95 | $0,88 | 148,40K |
| 2026-06-18 | $0,94 | -%5,13 | $0,94 | $0,96 | $0,88 | 471,70K |
| 2026-06-17 | $1,00 | -%7,87 | $1,02 | $1,04 | $0,96 | 2,59M |
| 2026-06-16 | $1,08 | -%0,92 | $1,10 | $1,11 | $1,06 | 4,06M |
| 2026-06-15 | $1,09 | +%6,86 | $1,06 | $1,15 | $0,99 | 440,50K |
| 2026-06-12 | $1,02 | -%6,42 | $1,08 | $1,11 | $0,95 | 394,80K |
| 2026-06-11 | $1,09 | +%3,81 | $1,00 | $1,09 | $0,98 | 488,30K |
| 2026-06-10 | $1,05 | +%10,88 | $0,92 | $1,09 | $0,92 | 330,20K |
| 2026-06-09 | $0,95 | -%6,24 | $0,98 | $1,01 | $0,94 | 329,90K |
| 2026-06-08 | $1,01 | -%1,94 | $1,03 | $1,08 | $0,99 | 306,30K |
| 2026-06-05 | $1,03 | -%0,96 | $0,97 | $1,05 | $0,92 | 529,00K |
| 2026-06-04 | $1,04 | -%4,59 | $1,05 | $1,09 | $1,02 | 270,90K |
| 2026-06-03 | $1,09 | -%4,39 | $1,12 | $1,14 | $1,04 | 339,90K |
| 2026-06-02 | $1,14 | %0,00 | $1,14 | $1,16 | $1,11 | 294,40K |
| 2026-06-01 | $1,14 | -%5,00 | $1,17 | $1,19 | $1,12 | 432,80K |
| 2026-05-29 | $1,20 | +%2,56 | $1,20 | $1,27 | $1,17 | 682,20K |
| 2026-05-28 | $1,17 | %0,00 | $1,18 | $1,31 | $1,17 | 620,10K |
| 2026-05-27 | $1,17 | -%7,14 | $1,25 | $1,27 | $1,16 | 736,40K |
| 2026-05-26 | $1,26 | +%1,61 | $1,30 | $1,44 | $1,24 | 973,90K |