XNAS
Datos históricos de Strata Critical Medical, Inc.
Strata Critical Medical, Inc. · SRTA
$4.53
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:33:16 UTC
- Variación en el periodo
- −7.93%
- Máximo
- US$6.50
- 28 de mayo de 2026
- Mínimo
- US$3.95
- 13 de abril de 2026
- Volumen medio diario
- 0.93 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 | 4.47 | 4.58 | 4.40 | 4.53 | +1.34% | 623,113.566 |
| 8 oct 2026 | 4.65 | 4.65 | 4.46 | 4.47 | −4.49% | 1.14 M |
| 7 oct 2026 | 4.74 | 4.74 | 4.65 | 4.68 | −1.47% | 703,940.549 |
| 6 oct 2026 | 4.84 | 4.86 | 4.72 | 4.75 | −1.25% | 760,505.659 |
| 5 oct 2026 | 4.76 | 4.91 | 4.69 | 4.81 | +1.69% | 1.16 M |
| 2 oct 2026 | 4.90 | 4.93 | 4.71 | 4.73 | −2.07% | 999,669.753 |
| 1 oct 2026 | 5.12 | 5.12 | 4.80 | 4.83 | −5.48% | 1.61 M |
| 30 sep 2026 | 5.13 | 5.18 | 5.08 | 5.11 | +0.20% | 798,316.537 |
| 29 sep 2026 | 5.29 | 5.34 | 5.01 | 5.10 | −2.49% | 1.22 M |
| 28 sep 2026 | 5.25 | 5.30 | 5.14 | 5.23 | −1.88% | 654,358.592 |
| 25 sep 2026 | 5.28 | 5.40 | 5.20 | 5.33 | +1.14% | 519,606.326 |
| 24 sep 2026 | 5.33 | 5.41 | 5.23 | 5.27 | −2.04% | 618,834.415 |
| 23 sep 2026 | 5.43 | 5.52 | 5.31 | 5.38 | −1.82% | 895,529.105 |
| 22 sep 2026 | 5.46 | 5.50 | 5.33 | 5.48 | +1.48% | 666,411.855 |
| 21 sep 2026 | 5.40 | 5.47 | 5.32 | 5.40 | +1.12% | 573,610.119 |
| 18 sep 2026 | 5.40 | 5.49 | 5.24 | 5.34 | −0.74% | 896,494.765 |
| 17 sep 2026 | 5.30 | 5.42 | 5.29 | 5.38 | +3.07% | 571,559.421 |
| 16 sep 2026 | 5.30 | 5.35 | 5.13 | 5.22 | −1.32% | 525,812.491 |
| 15 sep 2026 | 5.31 | 5.40 | 5.20 | 5.29 | −1.31% | 546,310.286 |
| 14 sep 2026 | 5.11 | 5.42 | 5.11 | 5.36 | +3.18% | 1.15 M |
| 11 sep 2026 | 5.19 | 5.33 | 5.15 | 5.20 | +1.27% | 770,733.212 |
| 10 sep 2026 | 5.20 | 5.33 | 5.10 | 5.13 | −1.72% | 797,116.004 |
| 9 sep 2026 | 5.25 | 5.31 | 5.20 | 5.22 | −1.69% | 768,731.062 |
| 8 sep 2026 | 5.31 | 5.35 | 5.22 | 5.31 | −0.19% | 879,512.823 |
| 4 sep 2026 | 5.34 | 5.43 | 5.31 | 5.32 | −0.93% | 650,325.681 |
| 3 sep 2026 | 5.44 | 5.46 | 5.30 | 5.37 | −0.37% | 757,111.807 |
| 2 sep 2026 | 5.38 | 5.55 | 5.36 | 5.39 | +0.37% | 1.16 M |
| 1 sep 2026 | 5.60 | 5.63 | 5.33 | 5.37 | −5.12% | 1.05 M |
| 31 ago 2026 | 5.94 | 5.96 | 5.64 | 5.66 | −5.19% | 966,085.11 |
| 28 ago 2026 | 6.14 | 6.15 | 5.89 | 5.97 | −3.24% | 564,473.306 |
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.