XNAS
Datos históricos de NovaBridge Biosciences
NovaBridge Biosciences · NBP
$1.44
▼ -0.01 (-0.36%)
Última operación · 10/10/2026, 18:18:29 UTC
- Variación en el periodo
- −69.34%
- Máximo
- US$5.19
- 6 de enero de 2026
- Mínimo
- US$1.31
- 1 de octubre de 2026
- Volumen medio diario
- 0.67 M
Del 30 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 | 1.38 | 1.42 | 1.37 | 1.40 | +1.82% | 295,923.575 |
| 8 oct 2026 | 1.37 | 1.38 | 1.34 | 1.37 | 0.00% | 250,098.926 |
| 7 oct 2026 | 1.40 | 1.41 | 1.37 | 1.37 | −2.14% | 353,901.892 |
| 6 oct 2026 | 1.38 | 1.44 | 1.38 | 1.40 | +2.94% | 379,837.072 |
| 5 oct 2026 | 1.37 | 1.39 | 1.35 | 1.36 | +0.37% | 184,988.625 |
| 2 oct 2026 | 1.34 | 1.36 | 1.33 | 1.36 | +1.12% | 252,911.199 |
| 1 oct 2026 | 1.36 | 1.39 | 1.31 | 1.34 | −1.83% | 342,368.691 |
| 30 sep 2026 | 1.38 | 1.40 | 1.35 | 1.37 | −0.36% | 250,299.325 |
| 29 sep 2026 | 1.38 | 1.41 | 1.35 | 1.37 | +0.74% | 294,568.675 |
| 28 sep 2026 | 1.38 | 1.39 | 1.35 | 1.36 | −1.45% | 375,309.973 |
| 25 sep 2026 | 1.43 | 1.44 | 1.32 | 1.38 | −4.83% | 6.61 M |
| 24 sep 2026 | 1.52 | 1.54 | 1.43 | 1.45 | −5.23% | 831,817.477 |
| 23 sep 2026 | 1.58 | 1.59 | 1.51 | 1.53 | −3.77% | 593,307.957 |
| 22 sep 2026 | 1.61 | 1.62 | 1.54 | 1.59 | −1.24% | 464,890.173 |
| 21 sep 2026 | 1.63 | 1.64 | 1.61 | 1.61 | +0.63% | 243,604.599 |
| 18 sep 2026 | 1.62 | 1.65 | 1.60 | 1.60 | −1.84% | 197,630.584 |
| 17 sep 2026 | 1.59 | 1.64 | 1.59 | 1.63 | +3.82% | 180,391.783 |
| 16 sep 2026 | 1.59 | 1.60 | 1.57 | 1.57 | −1.26% | 328,950.181 |
| 15 sep 2026 | 1.60 | 1.62 | 1.57 | 1.59 | −1.24% | 279,506.438 |
| 14 sep 2026 | 1.59 | 1.63 | 1.59 | 1.61 | +1.26% | 206,582.749 |
| 11 sep 2026 | 1.70 | 1.71 | 1.58 | 1.59 | −5.92% | 252,833.959 |
| 10 sep 2026 | 1.67 | 1.70 | 1.66 | 1.69 | −0.59% | 129,327.066 |
| 9 sep 2026 | 1.77 | 1.80 | 1.68 | 1.70 | −4.49% | 309,327.512 |
| 8 sep 2026 | 1.79 | 1.83 | 1.75 | 1.78 | −1.11% | 127,005.557 |
| 4 sep 2026 | 1.79 | 1.82 | 1.77 | 1.80 | 0.00% | 71,520.509 |
| 3 sep 2026 | 1.79 | 1.82 | 1.76 | 1.80 | +0.56% | 165,454.17 |
| 2 sep 2026 | 1.72 | 1.80 | 1.72 | 1.79 | +3.47% | 183,461.727 |
| 1 sep 2026 | 1.81 | 1.84 | 1.71 | 1.73 | −4.95% | 491,173.623 |
| 31 ago 2026 | 1.81 | 1.87 | 1.80 | 1.82 | −1.09% | 273,731.126 |
| 28 ago 2026 | 1.90 | 1.90 | 1.79 | 1.84 | −2.65% | 193,737.615 |
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.