XNAS
Datos históricos de Alpha Teknova, Inc.
Alpha Teknova, Inc. · TKNO
$8.86
▼ -0.01 (-0.11%)
Última operación · 10/10/2026, 18:06:43 UTC
- Variación en el periodo
- +78.23%
- Máximo
- US$9.48
- 25 de septiembre de 2026
- Mínimo
- US$1.91
- 11 de febrero de 2026
- Volumen medio diario
- 0.2 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 | 8.48 | 9.04 | 8.46 | 8.84 | +4.74% | 195,397.439 |
| 8 oct 2026 | 8.64 | 8.64 | 8.38 | 8.44 | −3.10% | 252,953.76 |
| 7 oct 2026 | 8.62 | 8.88 | 8.34 | 8.71 | −0.46% | 267,691.977 |
| 6 oct 2026 | 9.06 | 9.41 | 8.61 | 8.75 | −2.78% | 376,963.76 |
| 5 oct 2026 | 8.91 | 9.19 | 8.68 | 9.00 | +0.11% | 480,126.216 |
| 2 oct 2026 | 8.96 | 9.04 | 8.80 | 8.99 | +1.47% | 249,324.329 |
| 1 oct 2026 | 8.89 | 9.11 | 8.75 | 8.86 | −0.45% | 344,324.306 |
| 30 sep 2026 | 9.10 | 9.20 | 8.78 | 8.90 | −1.98% | 288,028.718 |
| 29 sep 2026 | 9.21 | 9.31 | 8.86 | 9.08 | −1.30% | 349,684.631 |
| 28 sep 2026 | 9.21 | 9.43 | 8.95 | 9.20 | −1.39% | 222,483.377 |
| 25 sep 2026 | 9.38 | 9.48 | 9.13 | 9.33 | +0.43% | 291,887.138 |
| 24 sep 2026 | 8.82 | 9.41 | 8.69 | 9.29 | +4.03% | 356,215.156 |
| 23 sep 2026 | 8.69 | 9.35 | 8.52 | 8.93 | +1.82% | 381,702.54 |
| 22 sep 2026 | 8.34 | 9.04 | 8.28 | 8.77 | +5.16% | 492,031.458 |
| 21 sep 2026 | 7.87 | 8.38 | 7.66 | 8.34 | +7.06% | 438,359.397 |
| 18 sep 2026 | 7.39 | 7.92 | 7.24 | 7.79 | +4.56% | 502,369.571 |
| 17 sep 2026 | 7.40 | 7.56 | 7.00 | 7.45 | +4.78% | 310,067.033 |
| 16 sep 2026 | 6.96 | 7.17 | 6.82 | 7.11 | +3.04% | 171,522.042 |
| 15 sep 2026 | 6.79 | 6.93 | 6.65 | 6.90 | +1.17% | 117,170.394 |
| 14 sep 2026 | 6.72 | 6.86 | 6.33 | 6.82 | +1.64% | 238,095.401 |
| 11 sep 2026 | 7.01 | 7.07 | 6.67 | 6.71 | −2.89% | 100,062.034 |
| 10 sep 2026 | 6.86 | 6.93 | 6.71 | 6.91 | −0.65% | 88,272.662 |
| 9 sep 2026 | 6.85 | 7.20 | 6.77 | 6.96 | +1.09% | 183,390.024 |
| 8 sep 2026 | 6.84 | 7.07 | 6.78 | 6.88 | −0.58% | 134,848.476 |
| 4 sep 2026 | 7.15 | 7.15 | 6.82 | 6.92 | −4.42% | 144,310.85 |
| 3 sep 2026 | 7.52 | 7.52 | 6.91 | 7.24 | −2.56% | 163,567.466 |
| 2 sep 2026 | 7.15 | 7.64 | 7.15 | 7.43 | +4.94% | 220,520.672 |
| 1 sep 2026 | 7.16 | 7.22 | 6.93 | 7.08 | −1.39% | 85,832.533 |
| 31 ago 2026 | 7.15 | 7.24 | 7.06 | 7.18 | +0.84% | 121,313.038 |
| 28 ago 2026 | 7.30 | 7.35 | 7.01 | 7.12 | −2.60% | 114,640.412 |
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.