XNAS
Datos históricos de ImageneBio Inc
ImageneBio Inc · IMA
$4.24
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 1:31:31 UTC
- Variación en el periodo
- −44.86%
- Máximo
- US$9.10
- 29 de octubre de 2025
- Mínimo
- US$3.90
- 9 de octubre de 2026
- Volumen medio diario
- 0.11 M
Del 13 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 | 4.17 | 4.31 | 3.90 | 4.24 | −0.47% | 8,121 |
| 8 oct 2026 | 4.48 | 4.48 | 4.00 | 4.26 | −7.59% | 30,083.192 |
| 7 oct 2026 | 4.60 | 4.61 | 4.60 | 4.61 | +0.22% | 2,243.302 |
| 6 oct 2026 | 4.70 | 4.72 | 4.60 | 4.60 | −2.13% | 13,741.302 |
| 5 oct 2026 | 4.60 | 4.73 | 4.60 | 4.70 | +2.17% | 8,533.085 |
| 2 oct 2026 | 4.69 | 4.69 | 4.56 | 4.60 | +0.43% | 7,831.98 |
| 1 oct 2026 | 4.60 | 4.67 | 4.58 | 4.58 | 0.00% | 11,826.302 |
| 30 sep 2026 | 4.58 | 4.63 | 4.58 | 4.58 | 0.00% | 9,359.692 |
| 29 sep 2026 | 4.61 | 4.62 | 4.57 | 4.58 | −1.29% | 7,256.302 |
| 28 sep 2026 | 4.85 | 4.85 | 4.64 | 4.64 | −1.69% | 2,192.302 |
| 25 sep 2026 | 4.70 | 4.81 | 4.70 | 4.72 | +1.29% | 17,833.302 |
| 24 sep 2026 | 4.82 | 4.82 | 4.65 | 4.66 | −3.72% | 3,689.302 |
| 23 sep 2026 | 4.95 | 4.98 | 4.81 | 4.84 | −0.21% | 1,479.302 |
| 22 sep 2026 | 4.77 | 5.02 | 4.77 | 4.85 | +0.83% | 8,464.302 |
| 21 sep 2026 | 4.80 | 5.10 | 4.80 | 4.81 | −1.64% | 23,922.302 |
| 18 sep 2026 | 5.18 | 5.24 | 4.64 | 4.89 | −2.59% | 77,052.231 |
| 17 sep 2026 | 5.21 | 5.28 | 4.99 | 5.02 | +1.83% | 22,817.316 |
| 16 sep 2026 | 5.18 | 5.18 | 4.88 | 4.93 | +0.20% | 20,352.231 |
| 15 sep 2026 | 4.99 | 5.19 | 4.76 | 4.92 | −1.60% | 14,249.331 |
| 14 sep 2026 | 5.22 | 5.39 | 5.00 | 5.00 | −1.57% | 14,980.231 |
| 11 sep 2026 | 5.08 | 5.14 | 4.93 | 5.08 | +1.50% | 8,047.231 |
| 10 sep 2026 | 5.02 | 5.30 | 4.93 | 5.01 | −0.10% | 22,439.231 |
| 9 sep 2026 | 4.92 | 5.20 | 4.87 | 5.01 | −0.79% | 20,938.398 |
| 8 sep 2026 | 4.98 | 5.29 | 4.89 | 5.05 | +4.12% | 27,535.231 |
| 4 sep 2026 | 4.87 | 4.97 | 4.73 | 4.85 | −0.72% | 15,462.231 |
| 3 sep 2026 | 4.89 | 4.94 | 4.81 | 4.89 | −1.51% | 11,966.251 |
| 2 sep 2026 | 5.16 | 5.16 | 4.93 | 4.96 | −1.20% | 6,243.898 |
| 1 sep 2026 | 5.16 | 5.16 | 4.97 | 5.02 | −1.57% | 12,455.231 |
| 31 ago 2026 | 5.48 | 5.54 | 4.93 | 5.10 | −4.49% | 24,601.319 |
| 28 ago 2026 | 5.35 | 5.35 | 5.32 | 5.34 | +0.19% | 4,583.813 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.