XNAS
Datos históricos de LB Pharmaceuticals Inc Common Stock
LB Pharmaceuticals Inc Common Stock · LBRX
$37.22
▲ +0.03 (+0.08%)
Última operación · 10/10/2026, 18:34:24 UTC
- Variación en el periodo
- +141.06%
- Máximo
- US$50.16
- 25 de agosto de 2026
- Mínimo
- US$14.32
- 11 de noviembre de 2025
- Volumen medio diario
- 0.28 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 | 35.01 | 38.50 | 35.01 | 37.22 | +7.54% | 642,582.564 |
| 8 oct 2026 | 33.83 | 35.73 | 33.13 | 34.61 | +1.32% | 440,665.999 |
| 7 oct 2026 | 34.02 | 36.57 | 34.00 | 34.16 | −0.29% | 385,034.094 |
| 6 oct 2026 | 35.25 | 35.59 | 33.73 | 34.26 | −1.04% | 432,766.123 |
| 5 oct 2026 | 36.41 | 36.88 | 34.47 | 34.62 | −6.41% | 494,494.865 |
| 2 oct 2026 | 37.72 | 38.82 | 36.75 | 36.99 | −0.78% | 388,885.545 |
| 1 oct 2026 | 38.10 | 38.59 | 37.13 | 37.28 | −2.87% | 278,891.736 |
| 30 sep 2026 | 37.61 | 39.23 | 37.34 | 38.38 | +2.95% | 437,215.947 |
| 29 sep 2026 | 37.89 | 38.13 | 36.98 | 37.28 | −1.61% | 713,379.551 |
| 28 sep 2026 | 37.24 | 38.17 | 36.57 | 37.89 | +1.50% | 534,587.936 |
| 25 sep 2026 | 37.85 | 38.57 | 36.99 | 37.33 | −1.24% | 398,942.204 |
| 24 sep 2026 | 39.13 | 39.39 | 37.56 | 37.80 | −3.55% | 413,501.637 |
| 23 sep 2026 | 42.80 | 42.80 | 38.84 | 39.19 | −8.20% | 481,680.722 |
| 22 sep 2026 | 43.40 | 43.40 | 41.21 | 42.69 | −0.70% | 244,401.973 |
| 21 sep 2026 | 42.55 | 43.22 | 41.54 | 42.99 | +1.22% | 310,155.277 |
| 18 sep 2026 | 42.22 | 42.54 | 41.39 | 42.47 | +0.78% | 531,641.696 |
| 17 sep 2026 | 43.33 | 43.50 | 41.78 | 42.14 | −1.01% | 314,496.626 |
| 16 sep 2026 | 43.37 | 43.94 | 42.17 | 42.57 | −1.09% | 231,919.673 |
| 15 sep 2026 | 44.84 | 44.84 | 42.50 | 43.04 | −4.01% | 320,546.548 |
| 14 sep 2026 | 44.95 | 45.72 | 44.55 | 44.84 | +0.47% | 242,778.78 |
| 11 sep 2026 | 46.80 | 47.68 | 44.40 | 44.63 | −3.50% | 208,383.227 |
| 10 sep 2026 | 47.20 | 47.20 | 45.50 | 46.25 | −2.98% | 174,791.922 |
| 9 sep 2026 | 49.07 | 49.81 | 47.46 | 47.67 | −3.48% | 190,142.19 |
| 8 sep 2026 | 48.53 | 49.62 | 47.15 | 49.39 | +0.10% | 300,998.028 |
| 4 sep 2026 | 47.47 | 49.91 | 47.47 | 49.34 | +3.83% | 205,964.414 |
| 3 sep 2026 | 48.88 | 48.91 | 46.72 | 47.52 | −3.96% | 282,475.155 |
| 2 sep 2026 | 47.31 | 49.93 | 46.44 | 49.48 | +5.05% | 518,387.346 |
| 1 sep 2026 | 47.21 | 48.21 | 46.92 | 47.10 | −0.34% | 201,986.599 |
| 31 ago 2026 | 47.47 | 47.50 | 46.38 | 47.26 | −0.98% | 386,950.953 |
| 28 ago 2026 | 47.64 | 49.25 | 46.37 | 47.73 | −0.33% | 230,559.034 |
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.