XNAS
Datos históricos de 908 Devices Inc.
908 Devices Inc. · MASS
$12.03
▼ -0.02 (-0.17%)
Última operación · 11/10/2026, 23:56:18 UTC
- Variación en el periodo
- +53.11%
- Máximo
- US$13.35
- 6 de octubre de 2026
- Mínimo
- US$5.03
- 2 de enero de 2026
- Volumen medio diario
- 0.36 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 | 11.59 | 12.19 | 11.59 | 12.05 | +4.33% | 323,112.978 |
| 8 oct 2026 | 11.66 | 11.69 | 11.14 | 11.55 | −1.95% | 448,053.462 |
| 7 oct 2026 | 12.10 | 12.13 | 11.75 | 11.78 | −4.46% | 517,207.961 |
| 6 oct 2026 | 12.85 | 13.35 | 12.25 | 12.33 | −3.67% | 377,275.298 |
| 5 oct 2026 | 12.69 | 12.86 | 12.20 | 12.80 | +0.87% | 419,452.588 |
| 2 oct 2026 | 12.65 | 12.85 | 12.52 | 12.69 | +1.44% | 411,384.419 |
| 1 oct 2026 | 12.34 | 12.93 | 12.15 | 12.51 | +1.38% | 595,268.561 |
| 30 sep 2026 | 11.89 | 12.47 | 11.83 | 12.34 | +4.14% | 414,118.305 |
| 29 sep 2026 | 11.52 | 11.86 | 11.40 | 11.85 | +1.63% | 453,454.682 |
| 28 sep 2026 | 11.25 | 11.69 | 11.11 | 11.66 | +1.92% | 287,349.305 |
| 25 sep 2026 | 11.52 | 11.72 | 11.13 | 11.44 | −0.69% | 303,906.59 |
| 24 sep 2026 | 10.80 | 11.53 | 10.78 | 11.52 | +5.30% | 353,403.742 |
| 23 sep 2026 | 11.05 | 11.25 | 10.84 | 10.94 | −2.15% | 243,098.048 |
| 22 sep 2026 | 10.88 | 11.19 | 10.68 | 11.18 | +2.76% | 475,128.006 |
| 21 sep 2026 | 10.70 | 11.05 | 10.52 | 10.88 | +3.32% | 343,697.549 |
| 18 sep 2026 | 10.79 | 10.98 | 10.26 | 10.53 | −4.10% | 854,920.243 |
| 17 sep 2026 | 10.15 | 11.22 | 10.15 | 10.98 | +10.69% | 689,792.618 |
| 16 sep 2026 | 10.12 | 10.35 | 9.77 | 9.92 | −0.50% | 285,720.901 |
| 15 sep 2026 | 9.67 | 10.00 | 9.66 | 9.97 | +2.47% | 249,376.327 |
| 14 sep 2026 | 9.38 | 9.89 | 9.33 | 9.73 | +2.21% | 252,695.851 |
| 11 sep 2026 | 9.49 | 9.73 | 9.44 | 9.52 | +1.82% | 279,726.202 |
| 10 sep 2026 | 9.77 | 9.87 | 9.32 | 9.35 | −3.51% | 309,328.385 |
| 9 sep 2026 | 9.68 | 9.70 | 9.55 | 9.69 | −1.22% | 235,370.706 |
| 8 sep 2026 | 9.91 | 10.00 | 9.70 | 9.81 | −2.39% | 241,820.972 |
| 4 sep 2026 | 10.02 | 10.12 | 9.87 | 10.05 | +0.10% | 201,068.071 |
| 3 sep 2026 | 10.39 | 10.53 | 9.79 | 10.04 | −2.81% | 307,311.125 |
| 2 sep 2026 | 10.70 | 11.00 | 10.30 | 10.33 | −3.00% | 535,612.448 |
| 1 sep 2026 | 10.56 | 10.88 | 10.50 | 10.65 | −0.19% | 380,582.296 |
| 31 ago 2026 | 10.73 | 10.80 | 10.49 | 10.67 | −0.56% | 246,215.38 |
| 28 ago 2026 | 11.01 | 11.05 | 10.50 | 10.73 | −3.33% | 557,104.218 |
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.