XNAS
Datos históricos de Scilex Holding Company
Scilex Holding Company · SCLX
$2.92
▼ -0.01 (-0.17%)
Última operación · 10/10/2026, 17:19:53 UTC
- Variación en el periodo
- −80.44%
- Máximo
- US$27.00
- 21 de noviembre de 2025
- Mínimo
- US$2.86
- 9 de octubre de 2026
- Volumen medio diario
- 0.09 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 | 2.96 | 3.11 | 2.86 | 2.92 | −1.35% | 49,713.829 |
| 8 oct 2026 | 3.49 | 3.59 | 2.90 | 2.96 | −15.19% | 140,980.307 |
| 7 oct 2026 | 3.90 | 3.90 | 3.45 | 3.49 | −11.87% | 82,147.794 |
| 6 oct 2026 | 3.87 | 4.05 | 3.79 | 3.96 | +3.66% | 57,881.815 |
| 5 oct 2026 | 4.13 | 4.49 | 3.81 | 3.82 | −5.91% | 59,615.823 |
| 2 oct 2026 | 4.40 | 4.59 | 4.00 | 4.06 | −7.94% | 108,441.961 |
| 1 oct 2026 | 4.49 | 4.88 | 4.40 | 4.41 | −0.90% | 16,087.252 |
| 30 sep 2026 | 4.42 | 4.69 | 4.40 | 4.45 | +0.91% | 17,459.773 |
| 29 sep 2026 | 4.48 | 4.54 | 4.36 | 4.41 | −1.78% | 12,025.683 |
| 28 sep 2026 | 4.89 | 4.90 | 4.45 | 4.49 | −8.18% | 73,224.28 |
| 25 sep 2026 | 5.37 | 5.37 | 4.83 | 4.89 | −1.01% | 42,887.35 |
| 24 sep 2026 | 5.06 | 5.15 | 4.92 | 4.94 | −3.14% | 27,351.752 |
| 23 sep 2026 | 5.35 | 5.35 | 5.10 | 5.10 | −4.67% | 8,702.849 |
| 22 sep 2026 | 5.12 | 5.42 | 5.12 | 5.35 | +3.68% | 17,904.525 |
| 21 sep 2026 | 5.02 | 5.31 | 5.00 | 5.16 | +2.38% | 21,473.267 |
| 18 sep 2026 | 5.36 | 5.46 | 5.02 | 5.04 | −6.15% | 26,995.636 |
| 17 sep 2026 | 5.22 | 5.60 | 5.22 | 5.37 | +3.87% | 40,257.805 |
| 16 sep 2026 | 4.97 | 5.35 | 4.97 | 5.17 | +4.87% | 41,218.591 |
| 15 sep 2026 | 5.10 | 5.22 | 4.85 | 4.93 | −3.33% | 42,861.97 |
| 14 sep 2026 | 4.99 | 5.20 | 4.90 | 5.10 | +1.80% | 24,924.862 |
| 11 sep 2026 | 5.12 | 5.19 | 5.00 | 5.01 | −0.79% | 21,655.565 |
| 10 sep 2026 | 5.19 | 5.22 | 5.05 | 5.05 | −2.88% | 20,636.625 |
| 9 sep 2026 | 5.37 | 5.43 | 5.19 | 5.20 | −3.17% | 25,322.919 |
| 8 sep 2026 | 5.41 | 5.50 | 5.30 | 5.37 | −0.83% | 38,969.847 |
| 4 sep 2026 | 5.41 | 5.72 | 5.29 | 5.42 | +2.56% | 40,421.832 |
| 3 sep 2026 | 5.37 | 5.45 | 5.28 | 5.28 | −1.31% | 15,036.258 |
| 2 sep 2026 | 5.42 | 5.65 | 5.27 | 5.35 | −0.93% | 30,484.437 |
| 1 sep 2026 | 5.51 | 5.51 | 5.33 | 5.40 | −1.73% | 41,924.743 |
| 31 ago 2026 | 5.41 | 5.53 | 5.29 | 5.50 | +1.20% | 32,691.948 |
| 28 ago 2026 | 5.57 | 5.85 | 5.40 | 5.43 | −2.51% | 46,735.015 |
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.