XNAS
Datos históricos de AGNT, Inc.
AGNT, Inc. · AGNT
$3.71
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:57 UTC
- Variación en el periodo
- −43.64%
- Máximo
- US$7.06
- 8 de mayo de 2026
- Mínimo
- US$3.40
- 24 de septiembre de 2026
- Volumen medio diario
- 1.52 M
Del 8 de mayo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.01 | 4.01 | 3.69 | 3.72 | −7.23% | 1.77 M |
| 8 oct 2026 | 3.78 | 4.04 | 3.75 | 4.01 | +5.94% | 2.14 M |
| 7 oct 2026 | 3.80 | 3.84 | 3.65 | 3.79 | −0.92% | 1.47 M |
| 6 oct 2026 | 3.89 | 3.99 | 3.81 | 3.82 | −1.29% | 1.48 M |
| 5 oct 2026 | 3.63 | 3.89 | 3.58 | 3.87 | +6.03% | 2.52 M |
| 2 oct 2026 | 3.56 | 3.70 | 3.56 | 3.65 | +2.53% | 1.57 M |
| 1 oct 2026 | 3.65 | 3.69 | 3.44 | 3.56 | −3.00% | 1.78 M |
| 30 sep 2026 | 3.59 | 3.68 | 3.56 | 3.67 | +3.38% | 1.82 M |
| 29 sep 2026 | 3.50 | 3.68 | 3.48 | 3.55 | +1.14% | 1.45 M |
| 28 sep 2026 | 3.57 | 3.70 | 3.50 | 3.51 | −3.31% | 1.42 M |
| 25 sep 2026 | 3.52 | 3.71 | 3.46 | 3.63 | +2.83% | 1.71 M |
| 24 sep 2026 | 3.52 | 3.60 | 3.40 | 3.53 | −0.28% | 1.89 M |
| 23 sep 2026 | 3.82 | 3.82 | 3.53 | 3.54 | −7.57% | 1.95 M |
| 22 sep 2026 | 3.94 | 3.95 | 3.71 | 3.83 | −0.52% | 2.17 M |
| 21 sep 2026 | 3.75 | 3.90 | 3.75 | 3.85 | +1.58% | 2.12 M |
| 18 sep 2026 | 3.87 | 3.90 | 3.76 | 3.79 | −2.07% | 4.03 M |
| 17 sep 2026 | 3.98 | 3.99 | 3.78 | 3.87 | −0.77% | 1.94 M |
| 16 sep 2026 | 3.88 | 3.97 | 3.82 | 3.90 | +0.52% | 1.67 M |
| 15 sep 2026 | 4.05 | 4.08 | 3.87 | 3.88 | −5.60% | 1.35 M |
| 14 sep 2026 | 4.02 | 4.21 | 3.98 | 4.11 | +2.24% | 1.86 M |
| 11 sep 2026 | 3.81 | 4.08 | 3.78 | 4.02 | +7.20% | 1.48 M |
| 10 sep 2026 | 3.69 | 3.80 | 3.61 | 3.75 | +1.49% | 1.85 M |
| 9 sep 2026 | 3.88 | 3.91 | 3.63 | 3.70 | −7.16% | 1.94 M |
| 8 sep 2026 | 4.03 | 4.09 | 3.94 | 3.98 | −1.24% | 2 M |
| 4 sep 2026 | 4.04 | 4.11 | 3.94 | 4.03 | −0.25% | 1.12 M |
| 3 sep 2026 | 4.07 | 4.16 | 3.98 | 4.04 | +1.25% | 1.24 M |
| 2 sep 2026 | 3.97 | 4.01 | 3.90 | 3.99 | +1.79% | 1.5 M |
| 1 sep 2026 | 4.04 | 4.09 | 3.88 | 3.92 | −4.85% | 1.71 M |
| 31 ago 2026 | 4.17 | 4.22 | 4.05 | 4.12 | −2.83% | 2.45 M |
| 28 ago 2026 | 4.21 | 4.32 | 4.18 | 4.24 | +0.71% | 953,661.606 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.