XNAS
Datos históricos de Insight Molecular Diagnostics Inc.
Insight Molecular Diagnostics Inc. · IMDX
$3.37
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:28:25 UTC
- Variación en el periodo
- −13.37%
- Máximo
- US$8.51
- 12 de noviembre de 2025
- Mínimo
- US$2.42
- 30 de marzo de 2026
- Volumen medio diario
- 0.2 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 | 3.29 | 3.44 | 3.19 | 3.37 | +2.74% | 156,357.806 |
| 8 oct 2026 | 3.44 | 3.56 | 3.08 | 3.28 | −5.20% | 227,316.601 |
| 7 oct 2026 | 3.35 | 3.67 | 3.26 | 3.46 | +2.37% | 153,869.482 |
| 6 oct 2026 | 3.73 | 3.76 | 3.19 | 3.38 | −7.90% | 460,089.848 |
| 5 oct 2026 | 3.44 | 3.74 | 3.17 | 3.67 | +6.69% | 408,365.537 |
| 2 oct 2026 | 3.49 | 3.60 | 3.36 | 3.44 | −0.86% | 403,021.949 |
| 1 oct 2026 | 3.57 | 3.63 | 3.24 | 3.47 | −3.34% | 395,202.601 |
| 30 sep 2026 | 3.40 | 3.67 | 3.31 | 3.59 | +6.21% | 287,132.312 |
| 29 sep 2026 | 3.23 | 3.50 | 3.07 | 3.38 | +6.29% | 311,221.19 |
| 28 sep 2026 | 3.82 | 3.99 | 3.15 | 3.18 | −18.88% | 590,529.466 |
| 25 sep 2026 | 3.99 | 4.00 | 3.76 | 3.92 | −0.76% | 313,504.386 |
| 24 sep 2026 | 3.88 | 4.00 | 3.70 | 3.95 | +1.02% | 274,274.611 |
| 23 sep 2026 | 4.08 | 4.08 | 3.65 | 3.91 | −5.56% | 597,262.937 |
| 22 sep 2026 | 4.04 | 4.26 | 4.03 | 4.14 | +3.24% | 309,269.089 |
| 21 sep 2026 | 4.09 | 4.13 | 3.84 | 4.01 | +0.25% | 253,949.842 |
| 18 sep 2026 | 3.90 | 4.10 | 3.77 | 4.00 | +1.27% | 317,923.218 |
| 17 sep 2026 | 3.67 | 3.98 | 3.51 | 3.95 | +10.34% | 197,736.686 |
| 16 sep 2026 | 4.03 | 4.21 | 3.50 | 3.58 | −10.95% | 303,077.689 |
| 15 sep 2026 | 3.99 | 4.24 | 3.77 | 4.02 | 0.00% | 213,696.682 |
| 14 sep 2026 | 4.08 | 4.22 | 3.91 | 4.02 | −4.29% | 526,826.845 |
| 11 sep 2026 | 4.06 | 4.23 | 3.94 | 4.20 | +5.53% | 173,826.897 |
| 10 sep 2026 | 4.04 | 4.15 | 3.91 | 3.98 | −2.93% | 119,468.42 |
| 9 sep 2026 | 4.26 | 4.26 | 4.01 | 4.10 | −3.98% | 188,809.774 |
| 8 sep 2026 | 4.13 | 4.32 | 3.85 | 4.27 | +3.39% | 212,817.704 |
| 4 sep 2026 | 4.10 | 4.18 | 3.99 | 4.13 | +0.24% | 183,524.658 |
| 3 sep 2026 | 3.98 | 4.22 | 3.85 | 4.12 | +2.74% | 307,816.774 |
| 2 sep 2026 | 3.81 | 4.04 | 3.71 | 4.01 | +4.43% | 80,819.048 |
| 1 sep 2026 | 3.86 | 3.99 | 3.74 | 3.84 | −2.04% | 128,117.264 |
| 31 ago 2026 | 4.10 | 4.12 | 3.88 | 3.92 | −5.08% | 102,403.847 |
| 28 ago 2026 | 4.25 | 4.48 | 4.10 | 4.13 | −3.73% | 81,034.621 |
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.