XNAS
Datos históricos de Exyn Technologies, Inc. Warrant
Exyn Technologies, Inc. Warrant · EXYNW
$0.42
▼ -0.09 (-22.00%)
Última operación · 10/10/2026, 18:06:02 UTC
- Variación en el periodo
- −49.38%
- Máximo
- US$1.45
- 23 de junio de 2026
- Mínimo
- US$0.05
- 26 de mayo de 2026
- Volumen medio diario
- 0.02 M
Del 15 de mayo de 2026 al 7 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 7 oct 2026 | 0.41 | 0.41 | 0.41 | 0.41 | +2.50% | 446 |
| 6 oct 2026 | 0.40 | 0.40 | 0.40 | 0.40 | +33.33% | 114 |
| 5 oct 2026 | 0.36 | 0.36 | 0.30 | 0.30 | −26.83% | 866.808 |
| 1 oct 2026 | 0.43 | 0.43 | 0.41 | 0.41 | +2.50% | 1,439.808 |
| 30 sep 2026 | 0.31 | 0.41 | 0.28 | 0.40 | +25.00% | 22,550 |
| 29 sep 2026 | 0.34 | 0.34 | 0.32 | 0.32 | −21.95% | 3,094.012 |
| 28 sep 2026 | 0.32 | 0.45 | 0.32 | 0.41 | +28.12% | 27,549.805 |
| 25 sep 2026 | 0.32 | 0.32 | 0.32 | 0.32 | +2.53% | 2,229 |
| 24 sep 2026 | 0.34 | 0.34 | 0.31 | 0.31 | −13.31% | 25,630 |
| 23 sep 2026 | 0.36 | 0.36 | 0.36 | 0.36 | −4.26% | 2,800 |
| 22 sep 2026 | 0.38 | 0.38 | 0.35 | 0.38 | +2.99% | 27,708 |
| 21 sep 2026 | 0.38 | 0.38 | 0.37 | 0.37 | −3.92% | 3,518 |
| 18 sep 2026 | 0.38 | 0.38 | 0.37 | 0.38 | +4.11% | 19,063 |
| 17 sep 2026 | 0.38 | 0.39 | 0.36 | 0.37 | +14.06% | 2,043.08 |
| 16 sep 2026 | 0.36 | 0.36 | 0.32 | 0.32 | +6.67% | 361 |
| 15 sep 2026 | 0.34 | 0.34 | 0.30 | 0.30 | −26.51% | 15,113.238 |
| 14 sep 2026 | 0.41 | 0.41 | 0.41 | 0.41 | +18.32% | 192 |
| 11 sep 2026 | 0.34 | 0.36 | 0.29 | 0.35 | +1.47% | 2,463 |
| 10 sep 2026 | 0.42 | 0.42 | 0.32 | 0.34 | −12.82% | 10,806 |
| 9 sep 2026 | 0.46 | 0.46 | 0.39 | 0.39 | −13.04% | 16,452 |
| 8 sep 2026 | 0.49 | 0.49 | 0.45 | 0.45 | −6.54% | 12,185.847 |
| 4 sep 2026 | 0.58 | 0.60 | 0.47 | 0.48 | −4.02% | 9,213 |
| 3 sep 2026 | 0.61 | 0.70 | 0.50 | 0.50 | −16.67% | 40,673.826 |
| 2 sep 2026 | 0.60 | 0.60 | 0.60 | 0.60 | +3.45% | 226.88 |
| 31 ago 2026 | 0.63 | 0.63 | 0.58 | 0.58 | 0.00% | 4,798 |
| 27 ago 2026 | 0.60 | 0.64 | 0.53 | 0.58 | −15.94% | 25,673 |
| 26 ago 2026 | 0.63 | 0.69 | 0.51 | 0.69 | +6.17% | 98,233 |
| 25 ago 2026 | 0.55 | 0.66 | 0.55 | 0.65 | +34.00% | 11,561 |
| 24 ago 2026 | 0.60 | 0.69 | 0.47 | 0.49 | −11.82% | 33,323 |
| 21 ago 2026 | 0.68 | 0.68 | 0.48 | 0.55 | +5.75% | 88,438.665 |
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.