XNAS
Datos históricos de Scribe Therapeutics Inc.
Scribe Therapeutics Inc. · SCTX
$20.85
▲ +0.15 (+0.71%)
Última operación · 10/10/2026, 18:18:26 UTC
- Variación en el periodo
- −2.22%
- Máximo
- US$39.60
- 20 de agosto de 2026
- Mínimo
- US$13.50
- 5 de octubre de 2026
- Volumen medio diario
- 0.37 M
Del 24 de julio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 19.21 | 21.33 | 19.18 | 21.17 | +10.09% | 397,075.573 |
| 8 oct 2026 | 17.54 | 19.75 | 16.90 | 19.23 | +9.45% | 358,379.02 |
| 7 oct 2026 | 15.94 | 18.16 | 15.75 | 17.57 | +7.59% | 421,726.299 |
| 6 oct 2026 | 16.12 | 17.17 | 15.37 | 16.33 | +0.74% | 464,577.811 |
| 5 oct 2026 | 17.17 | 17.17 | 13.50 | 16.21 | −3.45% | 1.11 M |
| 2 oct 2026 | 17.50 | 17.81 | 16.49 | 16.79 | −2.24% | 475,227.483 |
| 1 oct 2026 | 18.41 | 19.36 | 17.00 | 17.18 | −6.68% | 670,000.066 |
| 30 sep 2026 | 23.03 | 23.40 | 17.70 | 18.41 | −20.08% | 1.18 M |
| 29 sep 2026 | 21.53 | 23.75 | 21.29 | 23.03 | +5.79% | 671,398.333 |
| 28 sep 2026 | 21.28 | 22.00 | 20.50 | 21.77 | +2.30% | 307,497.121 |
| 25 sep 2026 | 23.17 | 23.28 | 20.21 | 21.28 | −1.53% | 458,849.593 |
| 24 sep 2026 | 26.27 | 26.27 | 21.36 | 21.61 | −18.55% | 526,468.126 |
| 23 sep 2026 | 28.51 | 29.09 | 26.08 | 26.53 | −5.49% | 532,700.881 |
| 22 sep 2026 | 28.52 | 30.36 | 25.00 | 28.07 | +0.07% | 584,804.432 |
| 21 sep 2026 | 32.88 | 34.49 | 27.32 | 28.05 | −15.00% | 528,813.721 |
| 18 sep 2026 | 31.76 | 35.40 | 31.76 | 33.00 | +2.68% | 2.24 M |
| 17 sep 2026 | 29.44 | 33.36 | 29.30 | 32.14 | +10.45% | 303,934.397 |
| 16 sep 2026 | 31.80 | 32.90 | 27.94 | 29.10 | −8.09% | 326,038.811 |
| 15 sep 2026 | 30.19 | 32.02 | 28.85 | 31.66 | +7.61% | 162,610.659 |
| 14 sep 2026 | 29.97 | 30.53 | 28.55 | 29.42 | −1.08% | 138,336.264 |
| 11 sep 2026 | 29.76 | 31.00 | 29.02 | 29.74 | +0.92% | 141,194.768 |
| 10 sep 2026 | 29.31 | 30.55 | 28.83 | 29.47 | +0.20% | 189,511.014 |
| 9 sep 2026 | 30.59 | 32.16 | 29.14 | 29.41 | −6.16% | 153,250.378 |
| 8 sep 2026 | 28.00 | 31.68 | 27.61 | 31.34 | +9.31% | 219,270.225 |
| 4 sep 2026 | 30.21 | 31.45 | 28.50 | 28.67 | −6.95% | 148,197.077 |
| 3 sep 2026 | 31.00 | 32.25 | 29.75 | 30.81 | −0.29% | 148,447.586 |
| 2 sep 2026 | 29.75 | 32.41 | 29.67 | 30.90 | +6.55% | 278,712.934 |
| 1 sep 2026 | 30.65 | 31.25 | 28.46 | 29.00 | −5.04% | 165,446.047 |
| 31 ago 2026 | 28.39 | 31.61 | 27.20 | 30.54 | +7.38% | 151,093.51 |
| 28 ago 2026 | 28.78 | 34.64 | 27.99 | 28.44 | −1.39% | 201,736.031 |
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.