XNAS
Datos históricos de SkinHealth Systems Inc.
SkinHealth Systems Inc. · SKIN
$0.55
▼ -0.01 (-0.91%)
Última operación · 10/10/2026, 17:20:31 UTC
- Variación en el periodo
- −61.81%
- Máximo
- US$1.74
- 7 de noviembre de 2025
- Mínimo
- US$0.50
- 9 de octubre de 2026
- Volumen medio diario
- 1.19 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 | 0.52 | 0.55 | 0.50 | 0.55 | −3.32% | 509,035.847 |
| 8 oct 2026 | 0.58 | 0.59 | 0.55 | 0.57 | −3.56% | 397,672.75 |
| 7 oct 2026 | 0.59 | 0.60 | 0.57 | 0.59 | +0.67% | 219,424.104 |
| 6 oct 2026 | 0.63 | 0.63 | 0.58 | 0.59 | −2.33% | 418,604.982 |
| 5 oct 2026 | 0.63 | 0.64 | 0.57 | 0.60 | −4.76% | 344,358.019 |
| 2 oct 2026 | 0.61 | 0.65 | 0.61 | 0.63 | 0.00% | 169,826.475 |
| 1 oct 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.00% | 353,982.57 |
| 30 sep 2026 | 0.61 | 0.64 | 0.61 | 0.63 | +1.43% | 205,036.075 |
| 29 sep 2026 | 0.65 | 0.67 | 0.61 | 0.62 | −4.45% | 228,388.747 |
| 28 sep 2026 | 0.65 | 0.69 | 0.64 | 0.65 | −2.23% | 211,138.511 |
| 25 sep 2026 | 0.65 | 0.68 | 0.64 | 0.66 | +0.73% | 180,201.523 |
| 24 sep 2026 | 0.67 | 0.67 | 0.65 | 0.66 | −2.47% | 248,526.251 |
| 23 sep 2026 | 0.66 | 0.68 | 0.64 | 0.68 | +0.52% | 247,685.535 |
| 22 sep 2026 | 0.65 | 0.68 | 0.65 | 0.67 | −0.27% | 267,209.881 |
| 21 sep 2026 | 0.67 | 0.70 | 0.64 | 0.68 | 0.00% | 387,804.755 |
| 18 sep 2026 | 0.67 | 0.69 | 0.65 | 0.68 | −0.75% | 1.03 M |
| 17 sep 2026 | 0.68 | 0.70 | 0.64 | 0.68 | +0.76% | 260,866.51 |
| 16 sep 2026 | 0.66 | 0.69 | 0.64 | 0.68 | 0.00% | 463,861.921 |
| 15 sep 2026 | 0.68 | 0.70 | 0.66 | 0.68 | −3.59% | 363,820.139 |
| 14 sep 2026 | 0.71 | 0.71 | 0.66 | 0.70 | +0.01% | 227,876.872 |
| 11 sep 2026 | 0.70 | 0.71 | 0.68 | 0.70 | +1.45% | 190,327.569 |
| 10 sep 2026 | 0.69 | 0.69 | 0.67 | 0.69 | 0.00% | 275,520.867 |
| 9 sep 2026 | 0.73 | 0.74 | 0.69 | 0.69 | −6.39% | 257,565.809 |
| 8 sep 2026 | 0.69 | 0.75 | 0.68 | 0.74 | +7.61% | 417,242.158 |
| 4 sep 2026 | 0.69 | 0.71 | 0.67 | 0.69 | −1.72% | 269,903.6 |
| 3 sep 2026 | 0.71 | 0.72 | 0.67 | 0.70 | −1.40% | 423,905.332 |
| 2 sep 2026 | 0.68 | 0.71 | 0.65 | 0.71 | +4.73% | 356,952.124 |
| 1 sep 2026 | 0.66 | 0.69 | 0.66 | 0.68 | −0.16% | 282,187.61 |
| 31 ago 2026 | 0.68 | 0.71 | 0.65 | 0.68 | −1.30% | 540,305.066 |
| 28 ago 2026 | 0.69 | 0.71 | 0.67 | 0.69 | −0.94% | 369,208.917 |
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.