XNAS
Datos históricos de Scienture Holdings, Inc.
Scienture Holdings, Inc. · SCNX
$3.70
▼ -0.07 (-1.86%)
Última operación · 10/10/2026, 17:29:26 UTC
- Variación en el periodo
- −78.55%
- Máximo
- US$65.00
- 23 de octubre de 2025
- Mínimo
- US$3.23
- 6 de octubre de 2026
- Volumen medio diario
- 0.32 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 | 3.79 | 3.84 | 3.65 | 3.76 | −2.59% | 32,858.326 |
| 8 oct 2026 | 4.26 | 4.26 | 3.76 | 3.86 | −6.54% | 70,947.538 |
| 7 oct 2026 | 3.85 | 4.20 | 3.65 | 4.13 | +9.84% | 108,710.758 |
| 6 oct 2026 | 3.23 | 4.14 | 3.23 | 3.76 | +1.35% | 218,016.832 |
| 5 oct 2026 | 3.89 | 4.25 | 3.56 | 3.71 | −6.55% | 249,918.686 |
| 2 oct 2026 | 5.27 | 5.35 | 3.35 | 3.97 | −10.33% | 6.54 M |
| 1 oct 2026 | 5.14 | 5.14 | 4.40 | 4.43 | −31.83% | 77,343.012 |
| 30 sep 2026 | 6.67 | 6.77 | 6.31 | 6.50 | −2.55% | 25,330.002 |
| 29 sep 2026 | 6.60 | 6.85 | 6.50 | 6.67 | −1.15% | 15,148.565 |
| 28 sep 2026 | 6.78 | 6.90 | 6.50 | 6.74 | −2.78% | 15,981.701 |
| 25 sep 2026 | 7.00 | 7.25 | 6.75 | 6.94 | −3.34% | 16,580.53 |
| 24 sep 2026 | 7.03 | 7.25 | 6.98 | 7.18 | −0.93% | 12,359.322 |
| 23 sep 2026 | 7.05 | 7.28 | 6.94 | 7.24 | +1.61% | 44,206.937 |
| 22 sep 2026 | 8.05 | 8.73 | 7.02 | 7.13 | −6.43% | 652,128.279 |
| 21 sep 2026 | 7.79 | 8.00 | 7.48 | 7.62 | −2.81% | 17,149.15 |
| 18 sep 2026 | 7.75 | 8.05 | 7.75 | 7.84 | +0.10% | 11,910.656 |
| 17 sep 2026 | 8.03 | 8.13 | 7.77 | 7.83 | −5.38% | 13,667.814 |
| 16 sep 2026 | 8.25 | 8.28 | 8.04 | 8.28 | −0.15% | 9,846.286 |
| 15 sep 2026 | 8.29 | 8.60 | 8.29 | 8.29 | −2.18% | 5,919.499 |
| 14 sep 2026 | 8.75 | 8.82 | 8.38 | 8.47 | −2.59% | 10,913.221 |
| 11 sep 2026 | 8.95 | 9.23 | 8.51 | 8.70 | −2.69% | 9,663.669 |
| 10 sep 2026 | 8.92 | 9.25 | 8.67 | 8.94 | −2.62% | 14,459.32 |
| 9 sep 2026 | 8.50 | 9.63 | 8.42 | 9.18 | +0.93% | 356,249.516 |
| 8 sep 2026 | 9.43 | 9.43 | 8.90 | 9.09 | −2.49% | 8,919.52 |
| 4 sep 2026 | 9.46 | 9.46 | 9.01 | 9.33 | +0.87% | 5,704.251 |
| 3 sep 2026 | 9.31 | 9.53 | 9.00 | 9.25 | −0.05% | 11,980.368 |
| 2 sep 2026 | 9.35 | 9.56 | 9.02 | 9.25 | +0.82% | 4,830.786 |
| 1 sep 2026 | 9.75 | 9.75 | 8.83 | 9.18 | −5.53% | 15,214.869 |
| 31 ago 2026 | 9.85 | 9.85 | 9.42 | 9.71 | −1.40% | 6,144.949 |
| 28 ago 2026 | 9.88 | 10.00 | 9.53 | 9.85 | +3.68% | 10,986.069 |
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.