XNAS
Datos históricos de Scinai Immunotherapeutics Ltd.
Scinai Immunotherapeutics Ltd. · SCNI
$1.17
▲ +0.02 (+1.27%)
Última operación · 10/10/2026, 18:05:48 UTC
- Variación en el periodo
- −91.39%
- Máximo
- US$15.65
- 16 de octubre de 2025
- Mínimo
- US$1.06
- 8 de octubre de 2026
- Volumen medio diario
- 0.37 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 | 1.22 | 1.23 | 1.18 | 1.18 | −2.48% | 20,348.7 |
| 8 oct 2026 | 1.11 | 1.23 | 1.06 | 1.21 | +7.08% | 90,570.709 |
| 7 oct 2026 | 1.20 | 1.23 | 1.12 | 1.13 | −7.38% | 40,439.692 |
| 6 oct 2026 | 1.26 | 1.29 | 1.22 | 1.22 | −3.17% | 44,298.692 |
| 5 oct 2026 | 1.33 | 1.36 | 1.26 | 1.26 | −5.26% | 42,256.056 |
| 2 oct 2026 | 1.30 | 1.37 | 1.30 | 1.33 | +1.53% | 22,168.797 |
| 1 oct 2026 | 1.39 | 1.45 | 1.27 | 1.31 | −7.75% | 43,751.076 |
| 30 sep 2026 | 1.36 | 1.42 | 1.32 | 1.42 | +0.71% | 80,134.798 |
| 29 sep 2026 | 1.50 | 1.50 | 1.35 | 1.41 | −4.08% | 98,629.868 |
| 28 sep 2026 | 1.55 | 1.57 | 1.43 | 1.47 | −5.16% | 67,358.863 |
| 25 sep 2026 | 1.72 | 1.73 | 1.55 | 1.55 | −16.67% | 120,809.95 |
| 24 sep 2026 | 1.91 | 1.94 | 1.81 | 1.86 | −6.06% | 165,668.859 |
| 23 sep 2026 | 1.76 | 2.08 | 1.69 | 1.98 | +3.66% | 517,378.692 |
| 22 sep 2026 | 1.61 | 1.93 | 1.57 | 1.91 | +13.02% | 661,231.663 |
| 21 sep 2026 | 1.71 | 1.83 | 1.57 | 1.69 | +8.33% | 16.25 M |
| 18 sep 2026 | 1.60 | 1.77 | 1.50 | 1.56 | −3.70% | 216,926.264 |
| 17 sep 2026 | 1.44 | 1.73 | 1.43 | 1.62 | +6.58% | 408,104.501 |
| 16 sep 2026 | 1.43 | 1.56 | 1.43 | 1.52 | −1.30% | 395,051.777 |
| 15 sep 2026 | 1.84 | 1.88 | 1.50 | 1.54 | −36.89% | 1.43 M |
| 14 sep 2026 | 2.33 | 2.67 | 2.21 | 2.44 | +46.99% | 41.06 M |
| 11 sep 2026 | 1.68 | 1.78 | 1.65 | 1.66 | −0.60% | 3.49 M |
| 10 sep 2026 | 1.68 | 1.69 | 1.60 | 1.67 | −2.34% | 44,242.1 |
| 9 sep 2026 | 1.71 | 1.77 | 1.65 | 1.71 | +0.59% | 67,323 |
| 8 sep 2026 | 1.75 | 1.84 | 1.65 | 1.70 | −8.60% | 97,787.993 |
| 4 sep 2026 | 1.93 | 2.01 | 1.85 | 1.86 | −4.62% | 84,670 |
| 3 sep 2026 | 2.05 | 2.10 | 1.95 | 1.95 | −16.67% | 191,665.431 |
| 2 sep 2026 | 2.42 | 2.45 | 2.26 | 2.34 | −4.88% | 1.61 M |
| 1 sep 2026 | 2.43 | 2.61 | 2.39 | 2.46 | −1.60% | 56,454.981 |
| 31 ago 2026 | 2.45 | 2.70 | 2.42 | 2.50 | −0.40% | 24,866.912 |
| 28 ago 2026 | 2.70 | 2.98 | 2.33 | 2.51 | −6.34% | 37,502.4 |
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.