XNAS
Datos históricos de LeonaBio, Inc.
LeonaBio, Inc. · LONA
$5.73
▼ -0.03 (-0.44%)
Última operación · 10/10/2026, 17:30:00 UTC
- Variación en el periodo
- −12.21%
- Máximo
- US$14.21
- 18 de marzo de 2026
- Mínimo
- US$2.21
- 28 de septiembre de 2026
- Volumen medio diario
- 0.1 M
Del 12 de enero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.82 | 6.10 | 5.56 | 5.75 | 0.00% | 66,683.96 |
| 8 oct 2026 | 5.78 | 6.07 | 5.52 | 5.75 | −1.37% | 134,603.743 |
| 7 oct 2026 | 5.77 | 6.21 | 5.61 | 5.83 | +1.39% | 178,059.178 |
| 6 oct 2026 | 5.63 | 5.88 | 5.25 | 5.75 | +3.05% | 175,828.131 |
| 5 oct 2026 | 4.75 | 5.72 | 4.51 | 5.58 | +15.77% | 296,080.745 |
| 2 oct 2026 | 4.44 | 4.90 | 4.18 | 4.82 | +10.05% | 332,594.378 |
| 1 oct 2026 | 3.52 | 5.34 | 3.42 | 4.38 | +22.69% | 6.3 M |
| 30 sep 2026 | 3.51 | 3.59 | 3.31 | 3.57 | +1.71% | 40,258.441 |
| 29 sep 2026 | 2.80 | 3.75 | 2.57 | 3.51 | +22.30% | 439,130.883 |
| 28 sep 2026 | 3.30 | 3.30 | 2.21 | 2.87 | −11.69% | 949,118.026 |
| 25 sep 2026 | 5.19 | 5.60 | 3.12 | 3.25 | −34.87% | 349,444.425 |
| 24 sep 2026 | 6.04 | 6.32 | 4.90 | 4.99 | −15.28% | 150,995.581 |
| 23 sep 2026 | 6.35 | 6.35 | 5.69 | 5.89 | −2.64% | 21,396.972 |
| 22 sep 2026 | 6.40 | 6.75 | 5.95 | 6.05 | −4.42% | 34,850.691 |
| 21 sep 2026 | 6.72 | 6.76 | 6.23 | 6.33 | −6.77% | 45,593.721 |
| 18 sep 2026 | 7.59 | 7.66 | 6.61 | 6.79 | −2.30% | 52,314.508 |
| 17 sep 2026 | 6.86 | 6.95 | 6.73 | 6.95 | +2.36% | 5,514.119 |
| 16 sep 2026 | 7.10 | 7.30 | 6.70 | 6.79 | −6.22% | 51,344.683 |
| 15 sep 2026 | 6.90 | 7.47 | 6.90 | 7.24 | −3.08% | 23,408.464 |
| 14 sep 2026 | 7.02 | 7.80 | 7.02 | 7.47 | +7.95% | 23,325.83 |
| 11 sep 2026 | 6.75 | 7.64 | 6.75 | 6.92 | +0.87% | 42,677.119 |
| 10 sep 2026 | 7.14 | 7.71 | 6.81 | 6.86 | −2.56% | 42,258.97 |
| 9 sep 2026 | 7.90 | 8.20 | 7.04 | 7.04 | −12.22% | 78,851.952 |
| 8 sep 2026 | 7.56 | 8.27 | 7.43 | 8.02 | +6.08% | 259,358.902 |
| 4 sep 2026 | 7.92 | 7.92 | 7.44 | 7.56 | −1.82% | 14,231.563 |
| 3 sep 2026 | 7.59 | 8.07 | 7.54 | 7.70 | +0.39% | 7,645.563 |
| 2 sep 2026 | 7.72 | 7.81 | 7.67 | 7.67 | +1.05% | 5,701.875 |
| 1 sep 2026 | 7.89 | 8.35 | 7.59 | 7.59 | −4.17% | 154,385.378 |
| 31 ago 2026 | 8.03 | 8.40 | 7.92 | 7.92 | −0.25% | 34,164.47 |
| 28 ago 2026 | 8.00 | 8.00 | 7.94 | 7.94 | +0.63% | 5,134.714 |
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.