XNAS
Datos históricos de Crescent Biopharma, Inc.
Crescent Biopharma, Inc. · CBIO
$14.91
▲ +0.01 (+0.07%)
Última operación · 10/10/2026, 17:43:17 UTC
- Variación en el periodo
- +31.37%
- Máximo
- US$27.41
- 22 de abril de 2026
- Mínimo
- US$8.72
- 9 de febrero de 2026
- Volumen medio diario
- 0.27 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 | 14.07 | 15.28 | 14.07 | 14.91 | +5.59% | 347,149.014 |
| 8 oct 2026 | 13.39 | 14.61 | 12.98 | 14.12 | +4.67% | 301,258.72 |
| 7 oct 2026 | 13.47 | 14.20 | 13.27 | 13.49 | −0.59% | 1.05 M |
| 6 oct 2026 | 14.78 | 14.93 | 13.46 | 13.57 | −2.65% | 492,370.131 |
| 5 oct 2026 | 14.42 | 14.42 | 13.63 | 13.94 | −2.65% | 187,006.452 |
| 2 oct 2026 | 14.48 | 14.55 | 14.07 | 14.32 | +0.42% | 283,271.07 |
| 1 oct 2026 | 14.61 | 14.73 | 14.10 | 14.26 | −2.26% | 300,909.252 |
| 30 sep 2026 | 14.89 | 15.00 | 14.23 | 14.59 | −1.15% | 289,531.26 |
| 29 sep 2026 | 14.66 | 15.62 | 14.16 | 14.76 | +1.58% | 684,623.857 |
| 28 sep 2026 | 13.93 | 14.76 | 13.50 | 14.53 | +3.86% | 294,758.144 |
| 25 sep 2026 | 14.29 | 14.46 | 13.66 | 13.99 | −1.76% | 228,688.261 |
| 24 sep 2026 | 14.04 | 14.48 | 13.44 | 14.24 | +0.35% | 568,819.136 |
| 23 sep 2026 | 16.37 | 16.47 | 13.70 | 14.19 | −13.69% | 727,683.005 |
| 22 sep 2026 | 16.48 | 16.65 | 16.01 | 16.44 | +1.17% | 257,616.594 |
| 21 sep 2026 | 16.93 | 17.04 | 15.76 | 16.25 | −3.79% | 375,775.111 |
| 18 sep 2026 | 16.67 | 17.87 | 16.15 | 16.89 | +0.72% | 3.12 M |
| 17 sep 2026 | 17.60 | 18.57 | 16.32 | 16.77 | −2.39% | 665,895.62 |
| 16 sep 2026 | 18.87 | 19.26 | 17.09 | 17.18 | −8.62% | 528,913.391 |
| 15 sep 2026 | 19.60 | 20.31 | 18.40 | 18.80 | −4.47% | 357,962.489 |
| 14 sep 2026 | 19.50 | 20.40 | 19.40 | 19.68 | +1.39% | 251,177.184 |
| 11 sep 2026 | 19.81 | 20.35 | 19.11 | 19.41 | −0.26% | 264,448.797 |
| 10 sep 2026 | 19.65 | 19.90 | 19.16 | 19.46 | −2.65% | 233,136.614 |
| 9 sep 2026 | 20.30 | 20.91 | 19.92 | 19.99 | −2.30% | 296,007.615 |
| 8 sep 2026 | 20.58 | 21.19 | 19.91 | 20.46 | −2.01% | 647,212.318 |
| 4 sep 2026 | 20.09 | 21.53 | 20.09 | 20.88 | +2.35% | 239,695.501 |
| 3 sep 2026 | 18.73 | 22.33 | 18.73 | 20.40 | +10.03% | 773,532.968 |
| 2 sep 2026 | 18.00 | 19.01 | 17.93 | 18.54 | +3.40% | 214,874.043 |
| 1 sep 2026 | 16.43 | 18.13 | 16.29 | 17.93 | +8.01% | 788,171.445 |
| 31 ago 2026 | 17.65 | 17.65 | 16.14 | 16.60 | −6.48% | 162,999.479 |
| 28 ago 2026 | 17.78 | 18.00 | 17.02 | 17.75 | −0.06% | 149,148.94 |
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.