XNAS
Datos históricos de Apnimed, Inc.
Apnimed, Inc. · APMD
$18.53
▼ -0.05 (-0.24%)
Última operación · 10/10/2026, 17:41:29 UTC
- Variación en el periodo
- −25.92%
- Máximo
- US$35.29
- 18 de agosto de 2026
- Mínimo
- US$16.12
- 31 de julio de 2026
- Volumen medio diario
- 0.55 M
Del 31 de julio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.18 | 19.54 | 17.80 | 18.52 | +1.65% | 268,390.48 |
| 8 oct 2026 | 18.05 | 18.61 | 17.38 | 18.22 | +1.00% | 332,025.517 |
| 7 oct 2026 | 18.66 | 19.40 | 17.84 | 18.04 | −3.27% | 465,623.197 |
| 6 oct 2026 | 21.95 | 21.95 | 18.34 | 18.65 | −14.25% | 581,295.123 |
| 5 oct 2026 | 21.70 | 22.11 | 21.10 | 21.75 | +1.12% | 340,302.929 |
| 2 oct 2026 | 22.60 | 22.73 | 21.10 | 21.51 | −4.57% | 682,085.707 |
| 1 oct 2026 | 21.96 | 24.50 | 21.96 | 22.54 | +2.88% | 747,560.746 |
| 30 sep 2026 | 23.57 | 24.50 | 21.49 | 21.91 | −8.33% | 669,622.927 |
| 29 sep 2026 | 21.48 | 24.29 | 21.48 | 23.90 | +10.29% | 670,210.696 |
| 28 sep 2026 | 21.15 | 22.09 | 19.80 | 21.67 | +2.75% | 283,858.045 |
| 25 sep 2026 | 22.00 | 22.77 | 20.68 | 21.09 | −2.50% | 298,674.426 |
| 24 sep 2026 | 22.06 | 22.85 | 20.50 | 21.63 | −3.82% | 398,391.954 |
| 23 sep 2026 | 25.44 | 25.44 | 21.60 | 22.49 | −11.84% | 858,154.486 |
| 22 sep 2026 | 26.41 | 26.69 | 24.42 | 25.51 | −2.71% | 624,120.617 |
| 21 sep 2026 | 28.90 | 28.90 | 23.13 | 26.22 | −9.59% | 1.51 M |
| 18 sep 2026 | 28.34 | 30.22 | 27.99 | 29.00 | +3.17% | 3.14 M |
| 17 sep 2026 | 27.47 | 29.00 | 27.15 | 28.11 | +3.77% | 355,793.602 |
| 16 sep 2026 | 25.81 | 27.96 | 25.66 | 27.09 | +5.99% | 552,568.552 |
| 15 sep 2026 | 25.62 | 26.83 | 25.05 | 25.56 | +0.04% | 350,436.076 |
| 14 sep 2026 | 26.48 | 27.07 | 25.05 | 25.55 | −2.59% | 263,415.944 |
| 11 sep 2026 | 27.07 | 27.72 | 26.19 | 26.23 | −2.13% | 207,775.881 |
| 10 sep 2026 | 27.11 | 28.74 | 26.59 | 26.80 | −4.56% | 213,426.313 |
| 9 sep 2026 | 28.79 | 29.46 | 27.34 | 28.08 | −2.47% | 219,956.19 |
| 8 sep 2026 | 27.67 | 29.65 | 27.41 | 28.79 | +4.88% | 383,109.667 |
| 4 sep 2026 | 27.36 | 28.36 | 26.44 | 27.45 | −1.29% | 233,022.249 |
| 3 sep 2026 | 28.11 | 28.83 | 27.32 | 27.81 | −0.07% | 234,262.566 |
| 2 sep 2026 | 27.00 | 28.75 | 26.90 | 27.83 | +3.65% | 276,563.115 |
| 1 sep 2026 | 26.11 | 27.88 | 25.11 | 26.85 | +2.29% | 376,556.79 |
| 31 ago 2026 | 29.71 | 30.07 | 25.60 | 26.25 | −11.65% | 475,776.547 |
| 28 ago 2026 | 29.01 | 32.37 | 28.83 | 29.71 | +3.45% | 536,837.947 |
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.