XNAS
Datos históricos de Alaunos Therapeutics, Inc.
Alaunos Therapeutics, Inc. · TCRT
$0.79
▲ +0.00 (+0.53%)
Última operación · 11/10/2026, 0:09:49 UTC
- Variación en el periodo
- −75.9%
- Máximo
- US$4.50
- 12 de diciembre de 2025
- Mínimo
- US$0.72
- 6 de octubre de 2026
- Volumen medio diario
- 0.23 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 | 0.80 | 0.80 | 0.78 | 0.79 | +0.61% | 53,809.804 |
| 8 oct 2026 | 0.84 | 0.85 | 0.78 | 0.78 | −6.81% | 89,969.3 |
| 7 oct 2026 | 0.74 | 0.89 | 0.72 | 0.84 | +12.88% | 311,738.792 |
| 6 oct 2026 | 0.79 | 0.82 | 0.72 | 0.74 | −6.64% | 121,366.051 |
| 5 oct 2026 | 0.81 | 0.82 | 0.78 | 0.80 | −3.01% | 49,397.239 |
| 2 oct 2026 | 0.90 | 0.94 | 0.82 | 0.82 | −10.87% | 86,833.44 |
| 1 oct 2026 | 0.91 | 0.95 | 0.89 | 0.92 | +3.66% | 93,767.61 |
| 30 sep 2026 | 0.95 | 1.00 | 0.85 | 0.89 | −7.60% | 125,835.323 |
| 29 sep 2026 | 1.03 | 1.05 | 0.96 | 0.96 | −5.83% | 36,860.484 |
| 28 sep 2026 | 1.06 | 1.10 | 0.97 | 1.02 | −6.42% | 149,260.183 |
| 25 sep 2026 | 1.13 | 1.13 | 1.08 | 1.09 | −3.54% | 82,781.397 |
| 24 sep 2026 | 1.14 | 1.16 | 1.10 | 1.13 | −1.74% | 196,933.209 |
| 23 sep 2026 | 1.21 | 1.27 | 1.10 | 1.15 | −9.45% | 207,561.125 |
| 22 sep 2026 | 1.19 | 1.34 | 1.17 | 1.27 | +0.79% | 368,481.958 |
| 21 sep 2026 | 1.26 | 1.35 | 1.22 | 1.26 | +5.00% | 672,654.017 |
| 18 sep 2026 | 1.57 | 1.60 | 1.02 | 1.20 | −25.00% | 32.77 M |
| 17 sep 2026 | 1.35 | 1.65 | 1.29 | 1.60 | +25.00% | 15.14 M |
| 16 sep 2026 | 1.41 | 1.42 | 1.28 | 1.28 | −9.22% | 37,294.129 |
| 15 sep 2026 | 1.47 | 1.49 | 1.41 | 1.41 | −5.37% | 15,843.093 |
| 14 sep 2026 | 1.50 | 1.54 | 1.49 | 1.49 | −1.32% | 9,633.845 |
| 11 sep 2026 | 1.52 | 1.53 | 1.50 | 1.51 | −3.18% | 18,275.288 |
| 10 sep 2026 | 1.53 | 1.56 | 1.52 | 1.56 | −0.03% | 5,282.468 |
| 9 sep 2026 | 1.60 | 1.60 | 1.55 | 1.56 | −0.64% | 17,231.804 |
| 8 sep 2026 | 1.63 | 1.63 | 1.56 | 1.57 | −3.68% | 15,724.73 |
| 4 sep 2026 | 1.68 | 1.68 | 1.62 | 1.63 | −1.21% | 3,392.755 |
| 3 sep 2026 | 1.67 | 1.68 | 1.65 | 1.65 | −1.20% | 2,911.237 |
| 2 sep 2026 | 1.59 | 1.70 | 1.59 | 1.67 | +0.60% | 8,501.655 |
| 1 sep 2026 | 1.70 | 1.70 | 1.61 | 1.66 | −2.35% | 6,369.715 |
| 31 ago 2026 | 1.57 | 1.73 | 1.57 | 1.70 | +5.92% | 13,211.804 |
| 28 ago 2026 | 1.66 | 1.71 | 1.55 | 1.61 | −3.31% | 35,678.194 |
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.