XNAS
Datos históricos de Belite Bio, Inc
Belite Bio, Inc · BLTE
$154.49
▼ -0.23 (-0.15%)
Última operación · 10/10/2026, 17:42:30 UTC
- Variación en el periodo
- +94.87%
- Máximo
- US$200.00
- 3 de febrero de 2026
- Mínimo
- US$77.64
- 10 de octubre de 2025
- Volumen medio diario
- 0.19 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 | 152.73 | 155.99 | 152.17 | 154.49 | +1.29% | 179,300.351 |
| 8 oct 2026 | 155.79 | 155.85 | 150.21 | 152.52 | −2.28% | 154,403.153 |
| 7 oct 2026 | 155.09 | 156.75 | 154.60 | 156.08 | +0.30% | 97,812.122 |
| 6 oct 2026 | 158.24 | 158.24 | 152.64 | 155.61 | −2.24% | 190,257.148 |
| 5 oct 2026 | 160.00 | 160.00 | 156.40 | 159.18 | −0.24% | 133,265.514 |
| 2 oct 2026 | 163.50 | 164.60 | 159.00 | 159.56 | −2.10% | 184,764.902 |
| 1 oct 2026 | 168.98 | 170.36 | 162.98 | 162.98 | −4.03% | 198,812.994 |
| 30 sep 2026 | 167.27 | 172.74 | 167.18 | 169.82 | +1.90% | 142,076.574 |
| 29 sep 2026 | 166.72 | 169.52 | 164.41 | 166.66 | +0.44% | 186,874.846 |
| 28 sep 2026 | 166.98 | 171.88 | 165.55 | 165.93 | −0.84% | 127,332.91 |
| 25 sep 2026 | 171.78 | 172.00 | 167.06 | 167.33 | −1.25% | 123,706.204 |
| 24 sep 2026 | 169.00 | 171.50 | 165.56 | 169.44 | +0.46% | 218,955.214 |
| 23 sep 2026 | 175.50 | 175.50 | 166.60 | 168.67 | −3.81% | 153,824.771 |
| 22 sep 2026 | 173.69 | 178.44 | 173.66 | 175.35 | +1.12% | 204,649.82 |
| 21 sep 2026 | 173.00 | 174.99 | 171.13 | 173.40 | +1.43% | 119,781.988 |
| 18 sep 2026 | 168.92 | 172.22 | 168.92 | 170.96 | +0.36% | 93,895.043 |
| 17 sep 2026 | 172.30 | 173.93 | 168.88 | 170.35 | +0.67% | 136,175.665 |
| 16 sep 2026 | 168.50 | 173.00 | 166.26 | 169.21 | −0.14% | 107,338.461 |
| 15 sep 2026 | 173.00 | 173.01 | 168.40 | 169.44 | −2.06% | 151,848.981 |
| 14 sep 2026 | 172.98 | 178.05 | 171.82 | 173.00 | −0.45% | 186,054.96 |
| 11 sep 2026 | 179.99 | 179.99 | 171.21 | 173.79 | −0.73% | 154,553.513 |
| 10 sep 2026 | 180.27 | 181.23 | 173.00 | 175.07 | −4.42% | 211,078.395 |
| 9 sep 2026 | 191.09 | 191.30 | 181.80 | 183.16 | −5.02% | 236,753.925 |
| 8 sep 2026 | 192.71 | 198.58 | 187.51 | 192.85 | −0.39% | 571,477.627 |
| 4 sep 2026 | 172.77 | 193.88 | 172.77 | 193.61 | +13.16% | 738,953.416 |
| 3 sep 2026 | 161.25 | 171.78 | 159.86 | 171.09 | +6.49% | 203,421.827 |
| 2 sep 2026 | 157.99 | 163.70 | 157.33 | 160.66 | +2.53% | 212,681.988 |
| 1 sep 2026 | 154.49 | 157.19 | 153.85 | 156.70 | +0.64% | 114,136.064 |
| 31 ago 2026 | 150.94 | 158.39 | 150.16 | 155.71 | +2.63% | 146,181.132 |
| 28 ago 2026 | 156.75 | 158.24 | 151.15 | 151.72 | −3.37% | 171,265.712 |
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.