XNAS
Datos históricos de Lunai Bioworks Inc.
Lunai Bioworks Inc. · LNAI
$1.27
▼ -0.01 (-0.81%)
Última operación · 10/10/2026, 18:29:31 UTC
- Variación en el periodo
- −86.39%
- Máximo
- US$13.28
- 20 de noviembre de 2025
- Mínimo
- US$0.88
- 9 de octubre de 2026
- Volumen medio diario
- 1.05 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 | 1.17 | 1.68 | 0.88 | 1.23 | +9.82% | 858,870.088 |
| 8 oct 2026 | 1.14 | 1.15 | 1.10 | 1.12 | +2.75% | 14,851.815 |
| 7 oct 2026 | 1.19 | 1.19 | 1.08 | 1.09 | −3.54% | 19,979.332 |
| 6 oct 2026 | 1.13 | 1.20 | 1.13 | 1.13 | −0.88% | 23,644.734 |
| 5 oct 2026 | 1.25 | 1.30 | 1.14 | 1.14 | −12.31% | 69,259.511 |
| 2 oct 2026 | 1.44 | 1.46 | 1.23 | 1.30 | −5.80% | 124,972.369 |
| 1 oct 2026 | 1.54 | 1.60 | 1.38 | 1.38 | −6.12% | 38,348.985 |
| 30 sep 2026 | 1.89 | 1.89 | 1.39 | 1.47 | −16.95% | 102,224.134 |
| 29 sep 2026 | 1.91 | 1.95 | 1.75 | 1.77 | −4.84% | 54,158.783 |
| 28 sep 2026 | 2.05 | 2.05 | 1.81 | 1.86 | −3.63% | 41,255.715 |
| 25 sep 2026 | 2.00 | 2.20 | 1.90 | 1.93 | −0.52% | 28,910.981 |
| 24 sep 2026 | 2.19 | 2.19 | 1.93 | 1.94 | −9.35% | 45,030.348 |
| 23 sep 2026 | 2.30 | 2.37 | 2.10 | 2.14 | −4.04% | 52,049.887 |
| 22 sep 2026 | 2.66 | 2.67 | 2.22 | 2.23 | −3.04% | 211,624.123 |
| 21 sep 2026 | 2.39 | 2.43 | 2.23 | 2.30 | −1.29% | 13,731.453 |
| 18 sep 2026 | 2.27 | 2.36 | 2.26 | 2.33 | +2.42% | 16,661.911 |
| 17 sep 2026 | 2.25 | 2.39 | 2.24 | 2.28 | +4.84% | 28,498.761 |
| 16 sep 2026 | 2.15 | 2.31 | 2.15 | 2.17 | −0.91% | 30,663.473 |
| 15 sep 2026 | 2.19 | 2.25 | 2.10 | 2.19 | +0.92% | 20,432.67 |
| 14 sep 2026 | 2.40 | 2.61 | 2.15 | 2.17 | −8.82% | 30,947.431 |
| 11 sep 2026 | 2.50 | 2.52 | 2.31 | 2.38 | −2.26% | 27,248.973 |
| 10 sep 2026 | 2.57 | 2.57 | 2.44 | 2.44 | −6.70% | 4,032.948 |
| 9 sep 2026 | 2.64 | 2.73 | 2.55 | 2.61 | +0.38% | 67,525.871 |
| 8 sep 2026 | 2.39 | 2.93 | 2.39 | 2.60 | +8.79% | 60,844.678 |
| 4 sep 2026 | 2.31 | 2.40 | 2.30 | 2.39 | +1.70% | 12,632.589 |
| 3 sep 2026 | 2.38 | 2.39 | 2.23 | 2.35 | −2.08% | 44,762.807 |
| 2 sep 2026 | 2.15 | 2.49 | 2.15 | 2.40 | +11.63% | 54,522.189 |
| 1 sep 2026 | 2.26 | 2.33 | 2.15 | 2.15 | −5.49% | 22,602.364 |
| 31 ago 2026 | 2.38 | 2.42 | 2.25 | 2.28 | −4.01% | 30,422.653 |
| 28 ago 2026 | 2.35 | 2.44 | 2.28 | 2.37 | +0.85% | 35,205.414 |
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.