XNAS
Datos históricos de Opus Genetics, Inc.
Opus Genetics, Inc. · IRD
$4.67
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:14 UTC
- Variación en el periodo
- +137.24%
- Máximo
- US$7.07
- 9 de septiembre de 2026
- Mínimo
- US$1.70
- 18 de noviembre de 2025
- Volumen medio diario
- 1.21 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 | 4.46 | 4.74 | 4.45 | 4.65 | +4.26% | 1.26 M |
| 8 oct 2026 | 4.41 | 4.48 | 4.25 | 4.46 | +1.13% | 1.35 M |
| 7 oct 2026 | 4.35 | 4.66 | 4.25 | 4.41 | +0.68% | 1.84 M |
| 6 oct 2026 | 4.47 | 4.48 | 4.19 | 4.38 | 0.00% | 2.54 M |
| 5 oct 2026 | 4.57 | 4.64 | 4.34 | 4.38 | −4.37% | 2.54 M |
| 2 oct 2026 | 4.56 | 4.67 | 4.45 | 4.58 | +1.55% | 1.79 M |
| 1 oct 2026 | 4.89 | 4.91 | 4.51 | 4.51 | −6.82% | 1.87 M |
| 30 sep 2026 | 4.96 | 5.32 | 4.83 | 4.84 | −2.32% | 2.46 M |
| 29 sep 2026 | 5.07 | 5.15 | 4.80 | 4.96 | −1.88% | 1.53 M |
| 28 sep 2026 | 4.75 | 5.14 | 4.63 | 5.05 | +6.09% | 1.16 M |
| 25 sep 2026 | 4.89 | 4.93 | 4.70 | 4.76 | −2.26% | 1.24 M |
| 24 sep 2026 | 4.76 | 4.96 | 4.60 | 4.87 | +0.83% | 1.83 M |
| 23 sep 2026 | 5.14 | 5.16 | 4.65 | 4.83 | −6.40% | 3.06 M |
| 22 sep 2026 | 5.20 | 5.30 | 5.04 | 5.16 | −1.15% | 1.17 M |
| 21 sep 2026 | 5.17 | 5.55 | 5.17 | 5.22 | +0.77% | 1.98 M |
| 18 sep 2026 | 5.29 | 5.34 | 5.11 | 5.18 | −1.89% | 5.54 M |
| 17 sep 2026 | 5.46 | 5.62 | 5.23 | 5.28 | −2.40% | 1.53 M |
| 16 sep 2026 | 5.80 | 5.80 | 5.35 | 5.41 | −7.04% | 2.34 M |
| 15 sep 2026 | 5.94 | 5.95 | 5.67 | 5.82 | −2.51% | 1.99 M |
| 14 sep 2026 | 6.02 | 6.22 | 5.80 | 5.97 | −1.16% | 2.55 M |
| 11 sep 2026 | 6.16 | 6.58 | 5.77 | 6.04 | −0.49% | 4.66 M |
| 10 sep 2026 | 5.87 | 6.24 | 5.40 | 6.07 | +5.93% | 6.54 M |
| 9 sep 2026 | 5.31 | 7.07 | 5.31 | 5.73 | +32.03% | 54.32 M |
| 8 sep 2026 | 4.53 | 4.62 | 4.31 | 4.34 | −7.07% | 2.27 M |
| 4 sep 2026 | 4.53 | 4.80 | 4.40 | 4.67 | +1.52% | 2.24 M |
| 3 sep 2026 | 4.66 | 4.83 | 4.28 | 4.60 | +3.37% | 4.43 M |
| 2 sep 2026 | 3.86 | 4.52 | 3.86 | 4.45 | +16.19% | 5 M |
| 1 sep 2026 | 3.65 | 3.85 | 3.59 | 3.83 | +5.80% | 868,852.847 |
| 31 ago 2026 | 3.71 | 3.72 | 3.51 | 3.62 | −1.90% | 584,221.781 |
| 28 ago 2026 | 3.85 | 3.86 | 3.63 | 3.69 | −4.16% | 823,647.494 |
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.