XNAS
Datos históricos de Sionna Therapeutics, Inc.
Sionna Therapeutics, Inc. · SION
$4.99
▼ -0.01 (-0.20%)
Última operación · 10/10/2026, 18:17:26 UTC
- Variación en el periodo
- −83.34%
- Máximo
- US$54.97
- 7 de agosto de 2026
- Mínimo
- US$4.01
- 10 de agosto de 2026
- Volumen medio diario
- 0.82 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 | 4.93 | 5.12 | 4.83 | 4.90 | 0.00% | 633,561.399 |
| 8 oct 2026 | 4.78 | 4.97 | 4.65 | 4.90 | +1.66% | 915,602.715 |
| 7 oct 2026 | 4.68 | 4.87 | 4.61 | 4.82 | +1.47% | 880,221.844 |
| 6 oct 2026 | 4.88 | 4.88 | 4.52 | 4.75 | −2.06% | 1.26 M |
| 5 oct 2026 | 4.95 | 4.96 | 4.63 | 4.85 | −1.22% | 1.1 M |
| 2 oct 2026 | 5.19 | 5.19 | 4.86 | 4.91 | −3.73% | 1.16 M |
| 1 oct 2026 | 5.26 | 5.33 | 5.03 | 5.10 | −3.04% | 1.06 M |
| 30 sep 2026 | 5.19 | 5.34 | 5.02 | 5.26 | +2.14% | 1.16 M |
| 29 sep 2026 | 5.15 | 5.19 | 5.03 | 5.15 | +0.59% | 797,862.672 |
| 28 sep 2026 | 5.17 | 5.25 | 5.05 | 5.12 | −2.10% | 775,817.363 |
| 25 sep 2026 | 5.28 | 5.30 | 5.09 | 5.23 | 0.00% | 1.4 M |
| 24 sep 2026 | 5.50 | 5.59 | 5.15 | 5.23 | −5.08% | 1.25 M |
| 23 sep 2026 | 6.03 | 6.12 | 5.32 | 5.51 | −8.47% | 1.67 M |
| 22 sep 2026 | 5.99 | 6.17 | 5.84 | 6.02 | +0.33% | 1.69 M |
| 21 sep 2026 | 6.00 | 6.13 | 5.70 | 6.00 | +0.67% | 2.52 M |
| 18 sep 2026 | 7.12 | 7.19 | 5.90 | 5.96 | −16.99% | 3.7 M |
| 17 sep 2026 | 7.27 | 7.73 | 7.15 | 7.18 | +1.99% | 1.48 M |
| 16 sep 2026 | 6.95 | 7.37 | 6.91 | 7.04 | +2.33% | 1.97 M |
| 15 sep 2026 | 7.87 | 8.00 | 6.85 | 6.88 | −16.71% | 2.46 M |
| 14 sep 2026 | 7.84 | 8.54 | 7.84 | 8.26 | +5.22% | 1.22 M |
| 11 sep 2026 | 7.79 | 8.03 | 7.47 | 7.85 | +3.02% | 1.21 M |
| 10 sep 2026 | 7.40 | 7.75 | 7.12 | 7.62 | +1.87% | 1.22 M |
| 9 sep 2026 | 7.27 | 7.55 | 7.17 | 7.48 | +2.47% | 767,459.271 |
| 8 sep 2026 | 7.13 | 7.56 | 6.89 | 7.30 | +1.67% | 884,751.676 |
| 4 sep 2026 | 6.68 | 7.22 | 6.62 | 7.18 | +6.37% | 926,065.881 |
| 3 sep 2026 | 7.31 | 7.56 | 6.70 | 6.75 | −7.66% | 1.24 M |
| 2 sep 2026 | 6.63 | 7.35 | 6.27 | 7.31 | +13.16% | 1.59 M |
| 1 sep 2026 | 5.95 | 6.48 | 5.93 | 6.46 | +7.13% | 1.41 M |
| 31 ago 2026 | 5.87 | 6.08 | 5.75 | 6.03 | +2.73% | 1.38 M |
| 28 ago 2026 | 5.97 | 6.06 | 5.82 | 5.87 | −3.14% | 784,785.762 |
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.