XNAS
Datos históricos de Palladyne AI Corp.
Palladyne AI Corp. · PDYN
$5.03
▲ +0.01 (+0.10%)
Última operación · 10/10/2026, 18:33:48 UTC
- Variación en el periodo
- −39.2%
- Máximo
- US$10.73
- 15 de octubre de 2025
- Mínimo
- US$4.14
- 17 de diciembre de 2025
- Volumen medio diario
- 2.16 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 | 5.20 | 5.20 | 4.98 | 5.04 | −1.56% | 649,055.095 |
| 8 oct 2026 | 5.20 | 5.21 | 5.07 | 5.12 | −1.73% | 832,933.973 |
| 7 oct 2026 | 5.25 | 5.32 | 5.10 | 5.21 | −2.80% | 710,533.146 |
| 6 oct 2026 | 5.20 | 5.41 | 5.14 | 5.36 | +4.69% | 891,128.29 |
| 5 oct 2026 | 5.33 | 5.39 | 5.09 | 5.12 | −3.94% | 1.25 M |
| 2 oct 2026 | 5.45 | 5.50 | 5.30 | 5.33 | +0.09% | 631,347.47 |
| 1 oct 2026 | 5.15 | 5.36 | 5.11 | 5.33 | +3.20% | 939,275.472 |
| 30 sep 2026 | 5.25 | 5.33 | 5.15 | 5.16 | −1.15% | 753,949.341 |
| 29 sep 2026 | 5.39 | 5.39 | 5.11 | 5.22 | −1.14% | 849,491.141 |
| 28 sep 2026 | 5.36 | 5.48 | 5.24 | 5.28 | −2.04% | 816,724.666 |
| 25 sep 2026 | 5.43 | 5.51 | 5.31 | 5.39 | 0.00% | 957,250.226 |
| 24 sep 2026 | 5.39 | 5.57 | 5.35 | 5.39 | −0.92% | 982,841.864 |
| 23 sep 2026 | 5.68 | 5.68 | 5.42 | 5.44 | −4.23% | 770,201.93 |
| 22 sep 2026 | 5.68 | 5.71 | 5.53 | 5.68 | +0.53% | 778,188.611 |
| 21 sep 2026 | 5.77 | 5.84 | 5.61 | 5.65 | −0.53% | 879,871.788 |
| 18 sep 2026 | 5.76 | 5.84 | 5.47 | 5.68 | −1.22% | 1.86 M |
| 17 sep 2026 | 5.75 | 5.88 | 5.70 | 5.75 | +2.50% | 978,054.407 |
| 16 sep 2026 | 5.72 | 5.72 | 5.51 | 5.61 | −1.23% | 640,858.518 |
| 15 sep 2026 | 5.68 | 5.76 | 5.58 | 5.68 | −0.35% | 794,350.873 |
| 14 sep 2026 | 5.59 | 5.88 | 5.58 | 5.70 | −1.21% | 887,264.048 |
| 11 sep 2026 | 5.74 | 5.96 | 5.63 | 5.77 | +2.49% | 699,339.39 |
| 10 sep 2026 | 5.69 | 5.89 | 5.61 | 5.63 | −2.09% | 672,042.937 |
| 9 sep 2026 | 5.98 | 6.07 | 5.70 | 5.75 | −0.52% | 653,872.945 |
| 8 sep 2026 | 5.74 | 5.98 | 5.71 | 5.78 | +1.23% | 673,736.685 |
| 4 sep 2026 | 5.70 | 5.79 | 5.60 | 5.71 | +0.53% | 347,853.27 |
| 3 sep 2026 | 5.54 | 5.79 | 5.52 | 5.68 | +4.22% | 579,131.058 |
| 2 sep 2026 | 5.45 | 5.50 | 5.29 | 5.45 | +0.37% | 647,307.747 |
| 1 sep 2026 | 5.55 | 5.58 | 5.41 | 5.43 | −4.90% | 689,848.84 |
| 31 ago 2026 | 5.70 | 5.88 | 5.64 | 5.71 | −0.87% | 635,224.941 |
| 28 ago 2026 | 6.05 | 6.05 | 5.70 | 5.76 | −5.42% | 761,937.985 |
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.