XNAS
Datos históricos de Aldeyra The
Aldeyra The · ALDX
$0.93
▲ +0.01 (+1.48%)
Última operación · 10/10/2026, 18:28:37 UTC
- Variación en el periodo
- −83%
- Máximo
- US$5.93
- 30 de enero de 2026
- Mínimo
- US$0.86
- 6 de octubre de 2026
- Volumen medio diario
- 1.63 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.94 | 0.97 | 0.92 | 0.92 | −3.31% | 699,271.663 |
| 8 oct 2026 | 0.96 | 0.97 | 0.91 | 0.95 | −1.14% | 1.18 M |
| 7 oct 2026 | 0.91 | 0.97 | 0.88 | 0.96 | +4.66% | 1.29 M |
| 6 oct 2026 | 0.95 | 0.99 | 0.86 | 0.92 | −0.84% | 8.23 M |
| 5 oct 2026 | 1.18 | 1.19 | 0.90 | 0.92 | −21.05% | 7.03 M |
| 2 oct 2026 | 1.31 | 1.31 | 1.15 | 1.17 | −9.30% | 2.28 M |
| 1 oct 2026 | 1.26 | 1.31 | 1.20 | 1.29 | +4.88% | 1.21 M |
| 30 sep 2026 | 1.34 | 1.35 | 1.22 | 1.23 | −6.82% | 1.65 M |
| 29 sep 2026 | 1.17 | 1.44 | 1.16 | 1.32 | +13.79% | 5.46 M |
| 28 sep 2026 | 1.18 | 1.22 | 1.15 | 1.16 | −3.73% | 1.02 M |
| 25 sep 2026 | 1.23 | 1.28 | 1.20 | 1.21 | −1.23% | 644,928.982 |
| 24 sep 2026 | 1.35 | 1.35 | 1.22 | 1.22 | −9.63% | 838,696.53 |
| 23 sep 2026 | 1.40 | 1.40 | 1.33 | 1.35 | −3.23% | 633,727.113 |
| 22 sep 2026 | 1.37 | 1.40 | 1.35 | 1.40 | +3.33% | 429,894.814 |
| 21 sep 2026 | 1.37 | 1.39 | 1.32 | 1.35 | −0.74% | 495,071.985 |
| 18 sep 2026 | 1.40 | 1.40 | 1.35 | 1.36 | −1.45% | 367,724.189 |
| 17 sep 2026 | 1.39 | 1.44 | 1.37 | 1.38 | +0.73% | 394,917.469 |
| 16 sep 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 0.00% | 791,858.375 |
| 15 sep 2026 | 1.45 | 1.45 | 1.35 | 1.37 | −6.16% | 833,612.792 |
| 14 sep 2026 | 1.35 | 1.49 | 1.35 | 1.46 | +8.96% | 1.17 M |
| 11 sep 2026 | 1.48 | 1.48 | 1.33 | 1.34 | −8.22% | 1.57 M |
| 10 sep 2026 | 1.48 | 1.51 | 1.46 | 1.46 | −2.67% | 552,536.633 |
| 9 sep 2026 | 1.53 | 1.54 | 1.50 | 1.50 | −2.60% | 544,208.456 |
| 8 sep 2026 | 1.47 | 1.55 | 1.47 | 1.54 | +4.05% | 721,817.08 |
| 4 sep 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 0.00% | 486,184.325 |
| 3 sep 2026 | 1.48 | 1.51 | 1.46 | 1.48 | −0.67% | 568,928.46 |
| 2 sep 2026 | 1.51 | 1.54 | 1.46 | 1.49 | 0.00% | 498,451.271 |
| 1 sep 2026 | 1.46 | 1.50 | 1.46 | 1.49 | +0.68% | 462,867.493 |
| 31 ago 2026 | 1.51 | 1.51 | 1.47 | 1.48 | −0.34% | 495,386.475 |
| 28 ago 2026 | 1.52 | 1.56 | 1.48 | 1.49 | −3.57% | 547,980.629 |
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.