XNAS
Datos históricos de Aspire Biopharma Holdings, Inc.
Aspire Biopharma Holdings, Inc. · ASBP
$8.30
▲ +0.02 (+0.24%)
Última operación · 10/10/2026, 17:41:49 UTC
- Variación en el periodo
- −97.91%
- Máximo
- US$562.92
- 30 de octubre de 2025
- Mínimo
- US$3.31
- 8 de mayo de 2026
- Volumen medio diario
- 0.23 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 | 8.67 | 8.67 | 8.10 | 8.30 | 0.00% | 34,175.167 |
| 8 oct 2026 | 8.76 | 9.00 | 8.25 | 8.30 | −3.82% | 78,526.47 |
| 7 oct 2026 | 8.59 | 8.93 | 8.57 | 8.63 | −1.48% | 12,494.512 |
| 6 oct 2026 | 8.88 | 9.09 | 8.75 | 8.76 | −1.35% | 27,743.646 |
| 5 oct 2026 | 8.67 | 8.88 | 8.40 | 8.88 | +1.14% | 20,281.721 |
| 2 oct 2026 | 8.37 | 8.81 | 8.33 | 8.78 | +8.13% | 16,601.826 |
| 1 oct 2026 | 8.43 | 8.43 | 8.10 | 8.12 | −2.75% | 23,055.881 |
| 30 sep 2026 | 8.63 | 8.63 | 8.10 | 8.35 | +2.08% | 11,748.445 |
| 29 sep 2026 | 8.44 | 8.50 | 8.16 | 8.18 | −3.76% | 8,984.109 |
| 28 sep 2026 | 8.31 | 9.23 | 8.31 | 8.50 | +2.16% | 55,864.226 |
| 25 sep 2026 | 8.57 | 8.58 | 8.13 | 8.32 | −4.37% | 32,740.825 |
| 24 sep 2026 | 8.20 | 8.88 | 7.95 | 8.70 | +4.44% | 43,223.963 |
| 23 sep 2026 | 8.29 | 8.83 | 8.26 | 8.33 | +1.59% | 31,372.645 |
| 22 sep 2026 | 8.84 | 8.84 | 8.07 | 8.20 | −5.96% | 66,495.924 |
| 21 sep 2026 | 8.86 | 8.90 | 8.66 | 8.72 | +2.11% | 9,272.021 |
| 18 sep 2026 | 9.03 | 9.03 | 8.52 | 8.54 | −6.36% | 21,070.017 |
| 17 sep 2026 | 8.58 | 9.23 | 8.52 | 9.12 | +6.29% | 64,909.767 |
| 16 sep 2026 | 8.05 | 8.61 | 8.05 | 8.58 | +4.63% | 14,900.55 |
| 15 sep 2026 | 8.69 | 8.76 | 7.99 | 8.20 | −7.45% | 48,325.79 |
| 14 sep 2026 | 8.88 | 9.04 | 8.66 | 8.86 | −2.21% | 15,998.487 |
| 11 sep 2026 | 9.24 | 9.38 | 9.06 | 9.06 | −0.66% | 26,835.247 |
| 10 sep 2026 | 8.21 | 9.25 | 8.21 | 9.12 | +5.92% | 35,499.119 |
| 9 sep 2026 | 8.70 | 9.00 | 7.80 | 8.61 | −2.71% | 118,025.795 |
| 8 sep 2026 | 8.89 | 9.04 | 8.82 | 8.85 | −0.23% | 8,868.89 |
| 4 sep 2026 | 9.25 | 9.50 | 8.80 | 8.87 | −4.11% | 43,087.335 |
| 3 sep 2026 | 9.13 | 9.41 | 9.10 | 9.25 | +0.49% | 27,062.771 |
| 2 sep 2026 | 8.86 | 9.34 | 8.78 | 9.21 | +3.31% | 35,262.398 |
| 1 sep 2026 | 8.74 | 9.25 | 8.74 | 8.91 | −0.78% | 59,694.939 |
| 31 ago 2026 | 8.49 | 9.00 | 8.49 | 8.98 | +5.52% | 26,126.564 |
| 28 ago 2026 | 8.30 | 8.70 | 8.07 | 8.51 | +3.03% | 21,482.693 |
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.