XNAS
Datos históricos de Century Therapeutics, Inc.
Century Therapeutics, Inc. · IPSC
$1.46
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:02 UTC
- Variación en el periodo
- +158.48%
- Máximo
- US$3.04
- 10 de marzo de 2026
- Mínimo
- US$0.44
- 17 de noviembre de 2025
- Volumen medio diario
- 1.27 M
Del 10 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 | 1.46 | 1.55 | 1.42 | 1.47 | +0.68% | 817,031.081 |
| 8 oct 2026 | 1.26 | 1.46 | 1.22 | 1.46 | +14.06% | 1.53 M |
| 7 oct 2026 | 1.29 | 1.32 | 1.27 | 1.28 | −3.03% | 706,905.071 |
| 6 oct 2026 | 1.48 | 1.50 | 1.29 | 1.32 | −10.81% | 2.72 M |
| 5 oct 2026 | 1.58 | 1.59 | 1.45 | 1.48 | −3.27% | 773,850.679 |
| 2 oct 2026 | 1.64 | 1.67 | 1.47 | 1.53 | −4.97% | 802,958.965 |
| 1 oct 2026 | 1.65 | 1.70 | 1.60 | 1.61 | −5.85% | 622,505.762 |
| 30 sep 2026 | 1.67 | 1.72 | 1.66 | 1.71 | +3.64% | 624,209.067 |
| 29 sep 2026 | 1.66 | 1.67 | 1.63 | 1.65 | −1.20% | 353,522.456 |
| 28 sep 2026 | 1.66 | 1.72 | 1.62 | 1.67 | 0.00% | 409,141.413 |
| 25 sep 2026 | 1.70 | 1.78 | 1.63 | 1.67 | −1.18% | 456,960.936 |
| 24 sep 2026 | 1.77 | 1.77 | 1.68 | 1.69 | −3.98% | 545,259.111 |
| 23 sep 2026 | 1.89 | 1.94 | 1.76 | 1.76 | −6.88% | 508,108.274 |
| 22 sep 2026 | 1.88 | 1.94 | 1.85 | 1.89 | +2.16% | 414,144.073 |
| 21 sep 2026 | 1.87 | 1.91 | 1.83 | 1.85 | −0.54% | 421,020.401 |
| 18 sep 2026 | 1.88 | 1.88 | 1.82 | 1.86 | −1.06% | 1.37 M |
| 17 sep 2026 | 1.89 | 1.94 | 1.83 | 1.88 | +1.08% | 430,194.374 |
| 16 sep 2026 | 2.00 | 2.06 | 1.86 | 1.86 | −6.06% | 839,474.246 |
| 15 sep 2026 | 2.00 | 2.00 | 1.93 | 1.98 | −1.00% | 359,639.492 |
| 14 sep 2026 | 1.96 | 2.02 | 1.89 | 2.00 | +3.09% | 507,602.128 |
| 11 sep 2026 | 1.98 | 2.00 | 1.89 | 1.94 | 0.00% | 465,714.974 |
| 10 sep 2026 | 2.03 | 2.03 | 1.91 | 1.94 | −4.43% | 510,033.294 |
| 9 sep 2026 | 2.07 | 2.10 | 2.03 | 2.03 | −1.93% | 293,082.905 |
| 8 sep 2026 | 2.10 | 2.13 | 2.03 | 2.07 | −1.90% | 228,152.564 |
| 4 sep 2026 | 2.06 | 2.15 | 2.06 | 2.11 | +0.96% | 300,380.714 |
| 3 sep 2026 | 2.13 | 2.13 | 2.05 | 2.09 | −0.95% | 349,611.565 |
| 2 sep 2026 | 2.03 | 2.14 | 2.03 | 2.11 | +3.94% | 465,903.376 |
| 1 sep 2026 | 2.00 | 2.04 | 1.98 | 2.03 | −0.98% | 320,468.583 |
| 31 ago 2026 | 2.00 | 2.06 | 1.97 | 2.05 | +1.23% | 374,208.478 |
| 28 ago 2026 | 2.23 | 2.25 | 1.99 | 2.03 | −9.19% | 630,546.038 |
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.