XNAS
Datos históricos de Seaport Therapeutics, Inc. Common Stock
Seaport Therapeutics, Inc. Common Stock · SPTX
$18.15
▼ -0.02 (-0.08%)
Última operación · 10/10/2026, 18:35:42 UTC
- Variación en el periodo
- −8.52%
- Máximo
- US$28.38
- 27 de agosto de 2026
- Mínimo
- US$14.85
- 7 de mayo de 2026
- Volumen medio diario
- 0.27 M
Del 1 de mayo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.00 | 18.79 | 17.89 | 18.15 | +1.34% | 171,206.56 |
| 8 oct 2026 | 17.67 | 18.46 | 17.67 | 17.91 | −0.11% | 177,595.311 |
| 7 oct 2026 | 17.28 | 18.29 | 17.07 | 17.93 | +3.22% | 249,080.73 |
| 6 oct 2026 | 18.50 | 19.05 | 17.18 | 17.37 | −6.11% | 243,005.142 |
| 5 oct 2026 | 18.42 | 18.90 | 17.52 | 18.50 | +0.43% | 172,570.742 |
| 2 oct 2026 | 19.16 | 19.16 | 17.85 | 18.42 | −2.80% | 258,702.897 |
| 1 oct 2026 | 20.12 | 20.71 | 18.37 | 18.95 | −6.05% | 330,192.041 |
| 30 sep 2026 | 18.85 | 20.75 | 18.45 | 20.17 | +7.92% | 488,678.178 |
| 29 sep 2026 | 19.46 | 19.80 | 18.57 | 18.69 | −4.84% | 288,869.458 |
| 28 sep 2026 | 21.31 | 21.99 | 19.22 | 19.64 | −8.74% | 284,477.934 |
| 25 sep 2026 | 22.20 | 22.44 | 21.45 | 21.52 | +1.89% | 192,796.376 |
| 24 sep 2026 | 21.08 | 21.37 | 19.93 | 21.12 | −0.80% | 105,737.015 |
| 23 sep 2026 | 22.12 | 23.07 | 21.03 | 21.29 | −4.91% | 179,279.827 |
| 22 sep 2026 | 21.20 | 22.67 | 21.20 | 22.39 | +6.01% | 146,461.034 |
| 21 sep 2026 | 21.46 | 21.94 | 20.28 | 21.12 | −1.26% | 234,265.882 |
| 18 sep 2026 | 21.88 | 23.10 | 21.29 | 21.39 | −1.97% | 2.18 M |
| 17 sep 2026 | 22.46 | 23.14 | 21.10 | 21.82 | −1.45% | 205,613.679 |
| 16 sep 2026 | 23.01 | 24.61 | 21.98 | 22.14 | −3.57% | 235,897.163 |
| 15 sep 2026 | 24.56 | 24.95 | 22.63 | 22.96 | −7.04% | 158,970.002 |
| 14 sep 2026 | 23.33 | 25.37 | 23.33 | 24.70 | +5.83% | 174,188.281 |
| 11 sep 2026 | 23.39 | 24.36 | 23.00 | 23.34 | +0.26% | 134,166.957 |
| 10 sep 2026 | 21.58 | 23.28 | 21.58 | 23.28 | +7.03% | 144,714.962 |
| 9 sep 2026 | 24.14 | 25.52 | 21.73 | 21.75 | −9.60% | 316,780.071 |
| 8 sep 2026 | 24.89 | 25.43 | 23.77 | 24.06 | −3.22% | 141,709.726 |
| 4 sep 2026 | 24.03 | 25.00 | 23.63 | 24.86 | +2.35% | 104,337.815 |
| 3 sep 2026 | 24.80 | 26.01 | 23.58 | 24.29 | −2.49% | 86,222.023 |
| 2 sep 2026 | 23.66 | 25.21 | 23.65 | 24.91 | +5.51% | 156,427.429 |
| 1 sep 2026 | 23.68 | 24.20 | 23.24 | 23.61 | −0.30% | 122,756.622 |
| 31 ago 2026 | 24.14 | 26.47 | 23.01 | 23.68 | −1.50% | 117,846.755 |
| 28 ago 2026 | 26.09 | 26.87 | 24.04 | 24.04 | −8.42% | 144,826.929 |
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.