XNAS
Datos históricos de InspireMD, Inc.
InspireMD, Inc. · NSPR
$0.54
▲ +0.01 (+2.75%)
Última operación · 10/10/2026, 19:02:00 UTC
- Variación en el periodo
- −78.47%
- Máximo
- US$2.54
- 15 de octubre de 2025
- Mínimo
- US$0.46
- 8 de octubre de 2026
- Volumen medio diario
- 0.14 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 | 0.51 | 0.59 | 0.49 | 0.52 | +8.54% | 327,215 |
| 8 oct 2026 | 0.50 | 0.53 | 0.46 | 0.48 | −6.61% | 225,415.392 |
| 7 oct 2026 | 0.54 | 0.59 | 0.50 | 0.51 | −2.13% | 145,454.425 |
| 6 oct 2026 | 0.60 | 0.65 | 0.50 | 0.53 | −9.46% | 230,453.425 |
| 5 oct 2026 | 0.63 | 0.65 | 0.58 | 0.58 | −6.81% | 136,210.639 |
| 2 oct 2026 | 0.62 | 0.63 | 0.61 | 0.62 | +0.47% | 68,739.425 |
| 1 oct 2026 | 0.71 | 0.71 | 0.61 | 0.62 | −7.22% | 86,934.158 |
| 30 sep 2026 | 0.70 | 0.71 | 0.61 | 0.67 | −3.75% | 178,038.41 |
| 29 sep 2026 | 0.70 | 0.70 | 0.60 | 0.69 | +0.62% | 150,061.41 |
| 28 sep 2026 | 0.70 | 0.71 | 0.67 | 0.69 | −1.50% | 23,493.756 |
| 25 sep 2026 | 0.71 | 0.71 | 0.69 | 0.70 | 0.00% | 52,672.793 |
| 24 sep 2026 | 0.73 | 0.74 | 0.70 | 0.70 | −6.79% | 67,677.41 |
| 23 sep 2026 | 0.75 | 0.77 | 0.73 | 0.75 | −1.04% | 29,634.41 |
| 22 sep 2026 | 0.75 | 0.81 | 0.75 | 0.76 | +1.19% | 138,145.083 |
| 21 sep 2026 | 0.77 | 0.82 | 0.75 | 0.75 | −2.27% | 69,156.41 |
| 18 sep 2026 | 0.76 | 0.82 | 0.76 | 0.77 | +1.37% | 19,861.74 |
| 17 sep 2026 | 0.78 | 0.79 | 0.74 | 0.76 | −1.69% | 21,664.083 |
| 16 sep 2026 | 0.76 | 0.79 | 0.76 | 0.77 | 0.00% | 33,220.41 |
| 15 sep 2026 | 0.81 | 0.81 | 0.75 | 0.77 | −4.87% | 25,960.057 |
| 14 sep 2026 | 0.81 | 0.81 | 0.75 | 0.81 | +2.47% | 27,355.384 |
| 11 sep 2026 | 0.80 | 0.81 | 0.77 | 0.79 | +1.28% | 31,982.41 |
| 10 sep 2026 | 0.80 | 0.80 | 0.75 | 0.78 | −1.28% | 39,002.41 |
| 9 sep 2026 | 0.82 | 0.85 | 0.76 | 0.79 | −4.83% | 48,641.41 |
| 8 sep 2026 | 0.83 | 0.86 | 0.81 | 0.83 | −2.71% | 72,384.489 |
| 4 sep 2026 | 0.84 | 0.90 | 0.83 | 0.85 | +1.26% | 30,331.41 |
| 3 sep 2026 | 0.90 | 0.90 | 0.84 | 0.84 | +0.29% | 28,909.41 |
| 2 sep 2026 | 0.90 | 0.90 | 0.84 | 0.84 | −7.52% | 66,117.41 |
| 1 sep 2026 | 0.86 | 0.91 | 0.85 | 0.91 | +1.99% | 45,767.521 |
| 31 ago 2026 | 0.90 | 0.93 | 0.87 | 0.89 | +4.80% | 72,908.068 |
| 28 ago 2026 | 0.88 | 0.90 | 0.83 | 0.85 | −4.35% | 74,275.41 |
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.