XNAS
Datos históricos de Attovia Therapeutics, Inc.
Attovia Therapeutics, Inc. · ATTO
$16.21
▼ -0.06 (-0.37%)
Última operación · 10/10/2026, 17:17:59 UTC
- Variación en el periodo
- −25.98%
- Máximo
- US$28.00
- 8 de septiembre de 2026
- Mínimo
- US$15.48
- 8 de octubre de 2026
- Volumen medio diario
- 0.45 M
Del 5 de agosto de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.44 | 16.94 | 15.98 | 16.21 | −0.61% | 194,199.513 |
| 8 oct 2026 | 16.27 | 16.39 | 15.48 | 16.31 | −0.67% | 418,079.69 |
| 7 oct 2026 | 17.40 | 17.54 | 16.33 | 16.42 | −6.17% | 515,712.699 |
| 6 oct 2026 | 18.00 | 18.38 | 17.27 | 17.50 | −2.75% | 521,652.656 |
| 5 oct 2026 | 17.22 | 18.25 | 17.10 | 18.00 | +4.80% | 455,958.77 |
| 2 oct 2026 | 17.73 | 18.50 | 17.00 | 17.17 | −3.49% | 348,657.266 |
| 1 oct 2026 | 17.26 | 18.28 | 17.15 | 17.79 | +3.79% | 530,815.814 |
| 30 sep 2026 | 18.19 | 18.34 | 16.79 | 17.14 | −5.62% | 769,561.272 |
| 29 sep 2026 | 17.46 | 18.55 | 17.38 | 18.16 | +2.89% | 887,251.821 |
| 28 sep 2026 | 17.56 | 18.05 | 16.62 | 17.65 | −0.73% | 403,111.715 |
| 25 sep 2026 | 18.10 | 19.35 | 17.61 | 17.78 | −2.15% | 404,431.677 |
| 24 sep 2026 | 18.48 | 18.84 | 17.83 | 18.17 | −1.89% | 394,196.298 |
| 23 sep 2026 | 20.71 | 21.35 | 18.25 | 18.52 | −11.09% | 689,037.634 |
| 22 sep 2026 | 21.31 | 21.73 | 19.86 | 20.83 | −2.21% | 317,688.05 |
| 21 sep 2026 | 22.31 | 22.46 | 20.21 | 21.30 | −3.79% | 460,931.621 |
| 18 sep 2026 | 22.51 | 25.00 | 22.01 | 22.14 | −2.60% | 1.36 M |
| 17 sep 2026 | 22.24 | 24.39 | 22.24 | 22.73 | +2.16% | 292,607.414 |
| 16 sep 2026 | 24.12 | 24.58 | 21.24 | 22.25 | −6.12% | 293,373.805 |
| 15 sep 2026 | 24.40 | 25.46 | 23.47 | 23.70 | −3.34% | 198,402.077 |
| 14 sep 2026 | 22.28 | 25.30 | 22.28 | 24.52 | +7.59% | 286,054.285 |
| 11 sep 2026 | 22.43 | 24.22 | 22.00 | 22.79 | +1.15% | 175,769.891 |
| 10 sep 2026 | 22.51 | 24.11 | 22.13 | 22.53 | −1.44% | 190,017.817 |
| 9 sep 2026 | 23.70 | 26.33 | 22.33 | 22.86 | −3.38% | 194,674.879 |
| 8 sep 2026 | 26.02 | 28.00 | 23.61 | 23.66 | −7.40% | 268,136.763 |
| 4 sep 2026 | 24.44 | 27.66 | 24.44 | 25.55 | +5.58% | 311,049.46 |
| 3 sep 2026 | 23.46 | 26.07 | 23.46 | 24.20 | +4.63% | 192,775.331 |
| 2 sep 2026 | 22.40 | 23.49 | 21.70 | 23.13 | +4.10% | 81,462.635 |
| 1 sep 2026 | 21.61 | 22.66 | 20.20 | 22.22 | +3.83% | 198,002.167 |
| 31 ago 2026 | 20.74 | 21.81 | 19.87 | 21.40 | +3.38% | 181,375.508 |
| 28 ago 2026 | 21.37 | 21.60 | 20.02 | 20.70 | −3.54% | 127,606.372 |
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.