XNAS
Datos históricos de SeaStar Medical Holding Corporation
SeaStar Medical Holding Corporation · ICU
$3.58
▼ -0.03 (-0.83%)
Última operación · 12/10/2026, 0:33:02 UTC
- Variación en el periodo
- −33.76%
- Máximo
- US$7.35
- 16 de octubre de 2025
- Mínimo
- US$2.07
- 24 de marzo de 2026
- Volumen medio diario
- 0.13 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 | 3.57 | 3.63 | 3.31 | 3.61 | +3.44% | 105,243.347 |
| 8 oct 2026 | 3.59 | 3.72 | 3.33 | 3.49 | −6.18% | 209,752.364 |
| 7 oct 2026 | 3.26 | 3.77 | 3.05 | 3.72 | +16.61% | 1.37 M |
| 6 oct 2026 | 3.48 | 3.50 | 3.07 | 3.19 | −10.14% | 292,910.421 |
| 5 oct 2026 | 3.62 | 3.74 | 3.44 | 3.55 | −24.31% | 599,740.013 |
| 2 oct 2026 | 3.78 | 4.80 | 3.69 | 4.69 | +25.07% | 519,668.581 |
| 1 oct 2026 | 3.99 | 3.99 | 3.71 | 3.75 | −4.82% | 28,371.67 |
| 30 sep 2026 | 3.62 | 4.09 | 3.62 | 3.94 | +10.67% | 86,745.479 |
| 29 sep 2026 | 3.40 | 3.75 | 3.26 | 3.56 | +4.71% | 135,379.66 |
| 28 sep 2026 | 3.42 | 3.42 | 3.33 | 3.40 | −0.58% | 10,825.005 |
| 25 sep 2026 | 3.48 | 3.54 | 3.39 | 3.42 | −0.58% | 29,962.244 |
| 24 sep 2026 | 3.45 | 3.51 | 3.22 | 3.44 | −2.55% | 13,898.39 |
| 23 sep 2026 | 3.55 | 3.60 | 3.45 | 3.53 | 0.00% | 11,554.329 |
| 22 sep 2026 | 3.58 | 3.60 | 3.42 | 3.53 | −1.40% | 22,151.811 |
| 21 sep 2026 | 3.57 | 3.58 | 3.33 | 3.58 | +1.13% | 22,485.28 |
| 18 sep 2026 | 3.51 | 3.68 | 3.43 | 3.54 | +1.22% | 77,778.816 |
| 17 sep 2026 | 2.91 | 3.50 | 2.91 | 3.50 | +13.55% | 78,104.298 |
| 16 sep 2026 | 2.98 | 3.11 | 2.98 | 3.08 | +1.99% | 15,741.848 |
| 15 sep 2026 | 3.05 | 3.05 | 2.92 | 3.02 | −1.64% | 29,175.82 |
| 14 sep 2026 | 3.07 | 3.08 | 3.03 | 3.07 | +1.34% | 11,255.245 |
| 11 sep 2026 | 3.14 | 3.16 | 2.97 | 3.03 | −3.19% | 44,996.5 |
| 10 sep 2026 | 3.09 | 3.34 | 3.09 | 3.13 | +0.97% | 66,896.766 |
| 9 sep 2026 | 3.07 | 3.20 | 3.02 | 3.10 | +5.08% | 64,108.321 |
| 8 sep 2026 | 2.97 | 3.03 | 2.89 | 2.95 | −1.00% | 28,726.539 |
| 4 sep 2026 | 2.84 | 3.01 | 2.84 | 2.98 | +2.40% | 25,537.244 |
| 3 sep 2026 | 2.91 | 3.02 | 2.86 | 2.91 | +1.04% | 25,797.244 |
| 2 sep 2026 | 2.97 | 3.03 | 2.87 | 2.88 | −3.68% | 85,430.211 |
| 1 sep 2026 | 3.11 | 3.14 | 2.96 | 2.99 | −4.47% | 67,898.954 |
| 31 ago 2026 | 3.09 | 3.17 | 3.05 | 3.13 | +1.29% | 33,711.794 |
| 28 ago 2026 | 3.06 | 3.16 | 3.03 | 3.09 | −0.32% | 18,292.37 |
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.