XNAS
Datos históricos de Hemab Therapeutics Holdings, Inc. Common Stock
Hemab Therapeutics Holdings, Inc. Common Stock · COAG
$31.62
▼ -0.02 (-0.06%)
Última operación · 10/10/2026, 17:21:11 UTC
- Variación en el periodo
- −7%
- Máximo
- US$55.42
- 14 de agosto de 2026
- Mínimo
- US$23.00
- 11 de mayo de 2026
- Volumen medio diario
- 0.42 M
Del 1 de mayo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 30.65 | 33.93 | 29.98 | 31.62 | +2.36% | 619,091.123 |
| 8 oct 2026 | 28.60 | 31.31 | 27.39 | 30.89 | +7.63% | 616,520.533 |
| 7 oct 2026 | 28.25 | 28.98 | 27.38 | 28.70 | +1.16% | 377,185.352 |
| 6 oct 2026 | 30.81 | 30.89 | 28.01 | 28.37 | −7.26% | 436,833.248 |
| 5 oct 2026 | 31.11 | 31.11 | 29.76 | 30.59 | −1.67% | 294,545.414 |
| 2 oct 2026 | 31.49 | 31.49 | 30.06 | 31.11 | +0.16% | 354,148.244 |
| 1 oct 2026 | 30.82 | 31.35 | 29.63 | 31.06 | +0.71% | 437,787.89 |
| 30 sep 2026 | 32.92 | 33.27 | 30.80 | 30.84 | −5.40% | 865,203.761 |
| 29 sep 2026 | 32.99 | 33.95 | 31.80 | 32.60 | −1.57% | 452,048.217 |
| 28 sep 2026 | 34.39 | 34.41 | 32.60 | 33.12 | −4.66% | 348,531.926 |
| 25 sep 2026 | 35.70 | 36.10 | 34.74 | 34.74 | −2.74% | 266,539.833 |
| 24 sep 2026 | 36.89 | 37.64 | 34.01 | 35.72 | −2.75% | 401,282.915 |
| 23 sep 2026 | 38.38 | 38.98 | 34.99 | 36.73 | −3.97% | 417,075.084 |
| 22 sep 2026 | 38.53 | 39.81 | 37.42 | 38.25 | +0.74% | 550,079.615 |
| 21 sep 2026 | 41.20 | 43.21 | 37.54 | 37.97 | −7.82% | 556,767.138 |
| 18 sep 2026 | 41.67 | 42.31 | 40.85 | 41.19 | −0.07% | 4.15 M |
| 17 sep 2026 | 41.23 | 43.47 | 40.42 | 41.22 | +0.61% | 429,042.611 |
| 16 sep 2026 | 40.44 | 43.98 | 39.97 | 40.97 | +2.14% | 597,198.7 |
| 15 sep 2026 | 40.15 | 40.65 | 39.29 | 40.11 | −0.89% | 256,938.608 |
| 14 sep 2026 | 39.40 | 40.88 | 38.79 | 40.47 | +2.72% | 459,470.27 |
| 11 sep 2026 | 40.26 | 42.48 | 38.98 | 39.40 | −1.20% | 408,085.239 |
| 10 sep 2026 | 44.32 | 44.52 | 39.50 | 39.88 | −10.38% | 433,565.475 |
| 9 sep 2026 | 44.77 | 46.20 | 43.05 | 44.50 | −0.16% | 429,284.012 |
| 8 sep 2026 | 44.03 | 45.49 | 43.10 | 44.57 | +0.36% | 360,079.488 |
| 4 sep 2026 | 43.40 | 45.49 | 43.29 | 44.41 | +0.09% | 302,045.574 |
| 3 sep 2026 | 44.62 | 45.28 | 43.02 | 44.37 | −0.74% | 257,208.765 |
| 2 sep 2026 | 44.51 | 46.83 | 42.71 | 44.70 | +1.54% | 325,207.685 |
| 1 sep 2026 | 45.81 | 47.00 | 43.34 | 44.02 | −3.74% | 318,514.241 |
| 31 ago 2026 | 44.66 | 46.43 | 43.08 | 45.73 | +1.98% | 591,647.539 |
| 28 ago 2026 | 48.84 | 49.37 | 44.64 | 44.84 | −9.40% | 260,078.551 |
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.