XNAS
Datos históricos de Conexeu Sciences Inc.
Conexeu Sciences Inc. · CNXU
$4.00
▼ -0.01 (-0.26%)
Última operación · 10/10/2026, 18:39:58 UTC
- Variación en el periodo
- −70.24%
- Máximo
- US$18.79
- 3 de junio de 2026
- Mínimo
- US$3.05
- 5 de octubre de 2026
- Volumen medio diario
- 0.17 M
Del 21 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 | 3.50 | 4.22 | 3.47 | 3.89 | +12.75% | 427,986.347 |
| 8 oct 2026 | 3.64 | 3.68 | 3.30 | 3.45 | −5.22% | 244,420.074 |
| 7 oct 2026 | 3.68 | 3.75 | 3.47 | 3.64 | −0.55% | 239,793.451 |
| 6 oct 2026 | 3.33 | 3.74 | 3.15 | 3.66 | +17.31% | 334,319.52 |
| 5 oct 2026 | 3.07 | 3.24 | 3.05 | 3.12 | +0.65% | 171,269.716 |
| 2 oct 2026 | 3.33 | 3.41 | 3.10 | 3.10 | −6.63% | 115,772.449 |
| 1 oct 2026 | 3.51 | 3.60 | 3.32 | 3.32 | −7.00% | 95,785.105 |
| 30 sep 2026 | 3.68 | 3.74 | 3.45 | 3.57 | −3.77% | 194,910.323 |
| 29 sep 2026 | 3.74 | 3.84 | 3.60 | 3.71 | −1.59% | 241,574.434 |
| 28 sep 2026 | 3.89 | 3.90 | 3.69 | 3.77 | −3.08% | 179,571.958 |
| 25 sep 2026 | 4.03 | 4.11 | 3.82 | 3.89 | −1.77% | 111,202.001 |
| 24 sep 2026 | 4.09 | 4.22 | 3.82 | 3.96 | −5.94% | 163,668.953 |
| 23 sep 2026 | 4.37 | 4.50 | 3.86 | 4.21 | −4.32% | 235,356.059 |
| 22 sep 2026 | 4.81 | 4.87 | 4.40 | 4.40 | −7.37% | 158,301.256 |
| 21 sep 2026 | 5.02 | 5.02 | 4.62 | 4.75 | −4.23% | 138,302.73 |
| 18 sep 2026 | 5.36 | 5.46 | 4.95 | 4.96 | −6.42% | 608,442.415 |
| 17 sep 2026 | 4.70 | 5.47 | 4.70 | 5.30 | +14.72% | 242,432.136 |
| 16 sep 2026 | 4.42 | 4.70 | 4.42 | 4.62 | +3.82% | 114,687.849 |
| 15 sep 2026 | 5.00 | 5.00 | 4.36 | 4.45 | −11.00% | 124,826.474 |
| 14 sep 2026 | 4.50 | 5.11 | 4.46 | 5.00 | +12.11% | 191,694.893 |
| 11 sep 2026 | 4.30 | 4.54 | 4.30 | 4.46 | +4.94% | 114,214.367 |
| 10 sep 2026 | 4.38 | 4.50 | 4.19 | 4.25 | −4.71% | 166,831.874 |
| 9 sep 2026 | 4.69 | 4.82 | 4.43 | 4.46 | −4.70% | 191,680.379 |
| 8 sep 2026 | 4.95 | 4.99 | 4.65 | 4.68 | −5.84% | 276,095.164 |
| 4 sep 2026 | 5.26 | 5.58 | 4.85 | 4.97 | −5.69% | 249,514.977 |
| 3 sep 2026 | 5.49 | 5.79 | 5.20 | 5.27 | −5.22% | 305,015.192 |
| 2 sep 2026 | 5.79 | 6.10 | 5.38 | 5.56 | −5.28% | 225,380.947 |
| 1 sep 2026 | 7.11 | 7.25 | 5.86 | 5.87 | −18.19% | 353,928.798 |
| 31 ago 2026 | 7.31 | 7.37 | 6.87 | 7.18 | +1.49% | 190,250.833 |
| 28 ago 2026 | 7.00 | 7.10 | 6.73 | 7.07 | +0.43% | 176,907.517 |
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.