XNAS
Datos históricos de eHealth, Inc.
eHealth, Inc. · EHTH
$0.71
▲ +0.01 (+0.77%)
Última operación · 11/10/2026, 21:44:46 UTC
- Variación en el periodo
- −83.87%
- Máximo
- US$5.89
- 28 de octubre de 2025
- Mínimo
- US$0.65
- 5 de octubre de 2026
- Volumen medio diario
- 0.48 M
Del 13 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 | 0.72 | 0.74 | 0.69 | 0.70 | −1.24% | 212,527.256 |
| 8 oct 2026 | 0.71 | 0.75 | 0.68 | 0.71 | +0.24% | 317,235.435 |
| 7 oct 2026 | 0.74 | 0.75 | 0.70 | 0.71 | −6.87% | 215,988.939 |
| 6 oct 2026 | 0.70 | 0.77 | 0.69 | 0.76 | +11.45% | 573,243.459 |
| 5 oct 2026 | 0.67 | 0.71 | 0.65 | 0.68 | +1.69% | 481,562.815 |
| 2 oct 2026 | 0.70 | 0.71 | 0.67 | 0.67 | −3.14% | 221,636.356 |
| 1 oct 2026 | 0.71 | 0.72 | 0.69 | 0.69 | −2.58% | 278,907.921 |
| 30 sep 2026 | 0.72 | 0.73 | 0.69 | 0.71 | −1.24% | 554,559.036 |
| 29 sep 2026 | 0.73 | 0.75 | 0.68 | 0.72 | −0.88% | 447,619.223 |
| 28 sep 2026 | 0.74 | 0.75 | 0.71 | 0.73 | −4.01% | 440,173.972 |
| 25 sep 2026 | 0.83 | 0.86 | 0.75 | 0.76 | −7.81% | 830,609.05 |
| 24 sep 2026 | 0.85 | 0.85 | 0.81 | 0.82 | −2.89% | 344,854.336 |
| 23 sep 2026 | 0.89 | 0.90 | 0.83 | 0.84 | −4.19% | 350,101.244 |
| 22 sep 2026 | 0.89 | 0.90 | 0.87 | 0.88 | −0.97% | 412,786.335 |
| 21 sep 2026 | 0.88 | 0.90 | 0.87 | 0.89 | +0.06% | 301,313.925 |
| 18 sep 2026 | 0.87 | 0.91 | 0.83 | 0.89 | +4.26% | 409,153.486 |
| 17 sep 2026 | 0.88 | 0.88 | 0.85 | 0.85 | −0.51% | 156,747.608 |
| 16 sep 2026 | 0.90 | 0.91 | 0.85 | 0.86 | −3.65% | 311,592.956 |
| 15 sep 2026 | 0.93 | 0.93 | 0.87 | 0.89 | −3.62% | 375,547.603 |
| 14 sep 2026 | 0.92 | 0.94 | 0.92 | 0.92 | −0.98% | 215,167.613 |
| 11 sep 2026 | 0.92 | 0.96 | 0.91 | 0.93 | +1.13% | 226,483.425 |
| 10 sep 2026 | 0.92 | 0.95 | 0.91 | 0.92 | −0.15% | 248,061.119 |
| 9 sep 2026 | 0.97 | 1.00 | 0.92 | 0.92 | −5.39% | 244,497.053 |
| 8 sep 2026 | 0.99 | 1.03 | 0.95 | 0.98 | −1.38% | 355,415.521 |
| 4 sep 2026 | 0.93 | 1.02 | 0.93 | 0.99 | +4.14% | 227,941.395 |
| 3 sep 2026 | 0.97 | 1.00 | 0.92 | 0.95 | −0.07% | 209,461.911 |
| 2 sep 2026 | 0.99 | 1.08 | 0.90 | 0.95 | +0.64% | 799,300.282 |
| 1 sep 2026 | 1.14 | 1.16 | 0.94 | 0.94 | −16.39% | 1.15 M |
| 31 ago 2026 | 1.20 | 1.20 | 1.12 | 1.13 | −5.83% | 300,683.849 |
| 28 ago 2026 | 1.16 | 1.20 | 1.14 | 1.20 | +5.26% | 214,277.93 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.