XNAS
Datos históricos de DNA X, Inc.
DNA X, Inc. · SONM
$3.81
▲ +0.17 (+4.70%)
Última operación · 10/10/2026, 22:53:32 UTC
- Variación en el periodo
- −70.61%
- Máximo
- US$16.97
- 20 de octubre de 2025
- Mínimo
- US$2.52
- 31 de diciembre de 2025
- Volumen medio diario
- 0.04 M
Del 13 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 | 3.61 | 3.77 | 3.52 | 3.64 | −4.11% | 6,398.869 |
| 8 oct 2026 | 3.68 | 3.81 | 3.62 | 3.80 | −1.94% | 6,541.23 |
| 7 oct 2026 | 4.05 | 4.05 | 3.86 | 3.87 | −3.01% | 8,403.896 |
| 6 oct 2026 | 4.11 | 4.25 | 3.87 | 3.99 | −0.87% | 16,198.23 |
| 5 oct 2026 | 4.06 | 4.15 | 3.97 | 4.03 | −1.35% | 3,706.896 |
| 2 oct 2026 | 4.14 | 4.32 | 3.99 | 4.08 | −1.57% | 7,802.919 |
| 1 oct 2026 | 4.57 | 4.57 | 4.15 | 4.15 | −9.20% | 9,367.013 |
| 30 sep 2026 | 4.17 | 4.75 | 4.17 | 4.57 | +8.95% | 15,066.31 |
| 29 sep 2026 | 4.33 | 4.35 | 4.03 | 4.19 | −3.68% | 18,534.833 |
| 28 sep 2026 | 4.02 | 4.43 | 3.94 | 4.35 | +11.11% | 44,509.808 |
| 25 sep 2026 | 4.02 | 4.06 | 3.92 | 3.92 | −0.89% | 6,728.23 |
| 24 sep 2026 | 3.60 | 4.00 | 3.60 | 3.95 | +9.42% | 8,932.167 |
| 23 sep 2026 | 4.18 | 4.18 | 3.61 | 3.61 | −17.77% | 24,520.23 |
| 22 sep 2026 | 4.15 | 4.48 | 4.00 | 4.39 | +8.40% | 67,706.957 |
| 21 sep 2026 | 3.50 | 4.20 | 3.50 | 4.05 | +17.05% | 96,214.205 |
| 18 sep 2026 | 3.02 | 3.60 | 3.01 | 3.46 | +16.89% | 39,210.112 |
| 17 sep 2026 | 3.15 | 3.15 | 2.95 | 2.96 | −2.31% | 7,053.187 |
| 16 sep 2026 | 3.00 | 3.20 | 2.97 | 3.03 | +0.33% | 21,160.854 |
| 15 sep 2026 | 3.03 | 3.03 | 2.86 | 3.02 | −1.47% | 6,596.493 |
| 14 sep 2026 | 3.11 | 3.14 | 3.07 | 3.07 | −3.00% | 3,551.132 |
| 11 sep 2026 | 3.15 | 3.16 | 2.99 | 3.16 | −0.32% | 15,569.343 |
| 10 sep 2026 | 3.20 | 3.20 | 3.09 | 3.17 | +1.28% | 4,916.187 |
| 9 sep 2026 | 3.21 | 3.21 | 3.03 | 3.13 | 0.00% | 6,236.187 |
| 8 sep 2026 | 3.12 | 3.22 | 3.03 | 3.13 | −3.40% | 10,428.883 |
| 4 sep 2026 | 3.20 | 3.47 | 3.12 | 3.24 | +0.68% | 19,825.187 |
| 3 sep 2026 | 3.29 | 3.29 | 3.15 | 3.22 | −1.92% | 2,948.595 |
| 2 sep 2026 | 3.60 | 3.60 | 3.12 | 3.28 | −6.92% | 20,167.215 |
| 1 sep 2026 | 3.64 | 3.64 | 3.46 | 3.53 | −3.69% | 3,357.187 |
| 31 ago 2026 | 3.56 | 3.70 | 3.47 | 3.66 | +5.78% | 8,250.994 |
| 28 ago 2026 | 3.39 | 3.60 | 3.35 | 3.46 | +5.81% | 9,943.521 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.