XNAS
Datos históricos de FibroBiologics, Inc. Common Stock
FibroBiologics, Inc. Common Stock · FBLG
$1.10
▲ +0.03 (+2.66%)
Última operación · 10/10/2026, 17:20:14 UTC
- Variación en el periodo
- −87.49%
- Máximo
- US$9.99
- 10 de octubre de 2025
- Mínimo
- US$0.62
- 27 de julio de 2026
- Volumen medio diario
- 0.21 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 | 1.11 | 1.20 | 1.10 | 1.13 | +1.80% | 182,312.339 |
| 8 oct 2026 | 1.12 | 1.14 | 1.05 | 1.11 | −2.63% | 71,865.53 |
| 7 oct 2026 | 1.16 | 1.20 | 1.07 | 1.14 | +0.88% | 233,802.726 |
| 6 oct 2026 | 1.20 | 1.23 | 1.12 | 1.13 | −4.24% | 210,276.057 |
| 5 oct 2026 | 1.24 | 1.24 | 1.18 | 1.18 | −4.84% | 94,254.789 |
| 2 oct 2026 | 1.20 | 1.24 | 1.10 | 1.24 | +2.90% | 148,798.688 |
| 1 oct 2026 | 1.32 | 1.32 | 1.16 | 1.21 | −7.31% | 140,127.284 |
| 30 sep 2026 | 1.35 | 1.40 | 1.28 | 1.30 | −0.76% | 107,272.686 |
| 29 sep 2026 | 1.38 | 1.41 | 1.26 | 1.31 | −3.68% | 193,795.758 |
| 28 sep 2026 | 1.44 | 1.48 | 1.34 | 1.36 | −2.16% | 245,848.847 |
| 25 sep 2026 | 1.35 | 1.39 | 1.33 | 1.39 | +2.21% | 55,414.339 |
| 24 sep 2026 | 1.35 | 1.47 | 1.33 | 1.36 | +2.26% | 258,681.63 |
| 23 sep 2026 | 1.32 | 1.45 | 1.31 | 1.33 | −0.75% | 87,333.486 |
| 22 sep 2026 | 1.35 | 1.41 | 1.33 | 1.34 | −1.47% | 95,803.507 |
| 21 sep 2026 | 1.46 | 1.46 | 1.29 | 1.36 | −4.90% | 116,920.521 |
| 18 sep 2026 | 1.54 | 1.54 | 1.40 | 1.43 | −3.70% | 130,704.375 |
| 17 sep 2026 | 1.53 | 1.59 | 1.46 | 1.49 | +3.85% | 105,163.546 |
| 16 sep 2026 | 1.44 | 1.49 | 1.39 | 1.43 | −0.69% | 117,218.909 |
| 15 sep 2026 | 1.55 | 1.58 | 1.44 | 1.44 | −7.10% | 177,210.509 |
| 14 sep 2026 | 1.60 | 1.69 | 1.52 | 1.55 | −3.73% | 174,498.071 |
| 11 sep 2026 | 1.70 | 1.74 | 1.61 | 1.61 | −6.94% | 107,289.076 |
| 10 sep 2026 | 1.73 | 1.80 | 1.67 | 1.73 | −1.70% | 83,791.266 |
| 9 sep 2026 | 1.73 | 1.80 | 1.62 | 1.76 | +2.92% | 138,311.379 |
| 8 sep 2026 | 1.80 | 1.82 | 1.62 | 1.71 | −5.52% | 166,412.011 |
| 4 sep 2026 | 1.73 | 1.90 | 1.71 | 1.81 | +2.84% | 210,456.391 |
| 3 sep 2026 | 1.80 | 1.90 | 1.70 | 1.76 | −9.74% | 366,002.683 |
| 2 sep 2026 | 2.17 | 2.18 | 1.86 | 1.95 | −7.58% | 639,026.931 |
| 1 sep 2026 | 1.73 | 2.20 | 1.72 | 2.11 | +22.67% | 1.55 M |
| 31 ago 2026 | 1.46 | 1.79 | 1.40 | 1.72 | +19.44% | 508,098.14 |
| 28 ago 2026 | 1.50 | 1.54 | 1.41 | 1.44 | −3.36% | 143,785.302 |
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.