XNAS
Datos históricos de Exyn Technologies, Inc.
Exyn Technologies, Inc. · EXYN
$2.34
▲ +0.04 (+1.68%)
Última operación · 10/10/2026, 18:34:51 UTC
- Variación en el periodo
- −54.23%
- Máximo
- US$7.20
- 5 de junio de 2026
- Mínimo
- US$1.50
- 20 de agosto de 2026
- Volumen medio diario
- 0.47 M
Del 15 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 | 2.52 | 2.52 | 2.38 | 2.38 | −5.56% | 53,010.115 |
| 8 oct 2026 | 2.48 | 2.54 | 2.43 | 2.52 | −0.40% | 31,670.768 |
| 7 oct 2026 | 2.70 | 2.70 | 2.45 | 2.53 | −6.99% | 62,245.202 |
| 6 oct 2026 | 2.79 | 2.86 | 2.66 | 2.72 | +2.64% | 48,982.368 |
| 5 oct 2026 | 2.43 | 2.89 | 2.43 | 2.65 | +13.25% | 126,084.07 |
| 2 oct 2026 | 2.40 | 2.59 | 2.28 | 2.34 | −2.90% | 72,181.664 |
| 1 oct 2026 | 2.38 | 2.58 | 2.31 | 2.41 | +3.43% | 70,657.174 |
| 30 sep 2026 | 2.34 | 2.44 | 2.25 | 2.33 | +2.64% | 74,386.484 |
| 29 sep 2026 | 2.30 | 2.37 | 2.10 | 2.27 | 0.00% | 75,512.611 |
| 28 sep 2026 | 2.34 | 2.38 | 2.20 | 2.27 | −1.73% | 74,702.399 |
| 25 sep 2026 | 2.39 | 2.40 | 2.28 | 2.31 | −4.55% | 61,595.735 |
| 24 sep 2026 | 2.47 | 2.60 | 2.38 | 2.42 | −3.59% | 54,499.339 |
| 23 sep 2026 | 2.59 | 2.62 | 2.43 | 2.51 | −3.09% | 45,039.52 |
| 22 sep 2026 | 2.66 | 2.70 | 2.59 | 2.59 | −1.15% | 45,678.68 |
| 21 sep 2026 | 2.66 | 2.82 | 2.62 | 2.62 | 0.00% | 69,757.421 |
| 18 sep 2026 | 2.68 | 2.86 | 2.50 | 2.62 | −0.38% | 57,589.651 |
| 17 sep 2026 | 2.63 | 2.74 | 2.63 | 2.63 | +1.94% | 65,001.907 |
| 16 sep 2026 | 2.60 | 2.78 | 2.50 | 2.58 | 0.00% | 115,896.799 |
| 15 sep 2026 | 2.50 | 2.77 | 2.43 | 2.58 | +2.38% | 129,613.495 |
| 14 sep 2026 | 2.69 | 2.78 | 2.52 | 2.52 | −5.62% | 125,542.589 |
| 11 sep 2026 | 2.61 | 2.72 | 2.54 | 2.67 | −0.37% | 56,891.286 |
| 10 sep 2026 | 2.64 | 2.73 | 2.52 | 2.68 | +1.52% | 86,850.763 |
| 9 sep 2026 | 2.62 | 2.79 | 2.62 | 2.64 | −1.12% | 56,509.786 |
| 8 sep 2026 | 2.80 | 2.83 | 2.66 | 2.67 | −4.30% | 80,670.771 |
| 4 sep 2026 | 2.82 | 2.95 | 2.71 | 2.79 | −1.06% | 78,405.844 |
| 3 sep 2026 | 2.88 | 3.08 | 2.75 | 2.82 | −1.74% | 70,316.581 |
| 2 sep 2026 | 2.94 | 3.13 | 2.72 | 2.87 | −0.35% | 182,928.345 |
| 1 sep 2026 | 3.03 | 3.08 | 2.82 | 2.88 | −8.57% | 217,613.916 |
| 31 ago 2026 | 3.50 | 3.53 | 3.12 | 3.15 | −10.76% | 208,899.899 |
| 28 ago 2026 | 3.32 | 3.75 | 3.30 | 3.53 | +4.90% | 391,057.349 |
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.