Premium
AEON Biopharma Inc (AEON)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0836 | 14.8569397548 | 0.5627 | 0.8478 | 0.55 | 571622 | 0.64332756 | CS |
| 4 | -0.1037 | -13.8266666667 | 0.75 | 0.88 | 0.5206 | 255023 | 0.63515974 | CS |
| 12 | -0.0923 | -12.496615218 | 0.7386 | 1.6051 | 0.5206 | 183853 | 0.87341384 | CS |
| 26 | -1.0237 | -61.2994011976 | 1.67 | 3.74 | 0.5206 | 954978 | 2.28621316 | CS |
| 52 | -5.8537 | -90.0569230769 | 6.5 | 17.17 | 0.5206 | 511855 | 2.55419095 | CS |
| 156 | -9.4937 | -93.6262327416 | 10.14 | 17.17 | 0.5206 | 388945 | 2.75728097 | CS |
| 260 | -9.4937 | -93.6262327416 | 10.14 | 17.17 | 0.5206 | 388945 | 2.75728097 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733527800 | 0.6463 | 0.0041 | 0.64 | 0.6229 | 0.68 | 0.62 | 126982 |
| 1733441400 | 0.6422 | -0.0278 | -4.15 | 0.6695 | 0.709882 | 0.6 | 351329 |
| 1733355000 | 0.67 | 0.0869001 | 14.90 | 0.5683 | 0.8478 | 0.5683 | 1570598 |
| 1733268600 | 0.5830999 | -0.0216 | -3.57 | 0.6223 | 0.71 | 0.5536 | 491460 |
| 1733182200 | 0.6047 | 0.0608 | 11.18 | 0.5627 | 0.6373 | 0.55 | 317741 |
| 1732917840 | 0.5439 | 0.0086 | 1.61 | 0.5623 | 0.5623 | 0.5401 | 112097 |
| 1732750200 | 0.5353 | -0.014 | -2.55 | 0.5594 | 0.5688 | 0.5353 | 104956 |
| 1732663800 | 0.5493 | -0.0049 | -0.88 | 0.5553 | 0.5553 | 0.531122 | 63972 |
| 1732577400 | 0.5542 | 0.0241 | 4.55 | 0.53 | 0.577 | 0.5246 | 127079 |
| 1732318200 | 0.5301 | -0.0289 | -5.17 | 0.559 | 0.5794 | 0.5205999 | 149478 |
| 1732231800 | 0.559 | -0.0046 | -0.82 | 0.5568999 | 0.589399 | 0.55 | 111903 |
| 1732145400 | 0.5636 | -0.0164 | -2.83 | 0.599 | 0.599 | 0.55 | 100369 |
| 1732059000 | 0.58 | -0.017 | -2.85 | 0.5884 | 0.599 | 0.5699999 | 146306 |
| 1731972600 | 0.597 | -0.0201 | -3.26 | 0.608 | 0.644 | 0.58 | 149352 |
| 1731713400 | 0.6171 | 0.0053 | 0.87 | 0.6111 | 0.658 | 0.6009 | 129851 |
| 1731627000 | 0.6118 | -0.0783 | -11.35 | 0.7 | 0.708 | 0.604 | 229265 |
| 1731540600 | 0.6901 | -0.0609 | -8.11 | 0.751 | 0.76 | 0.6899999 | 204474 |
| 1731454200 | 0.751 | -0.069 | -8.41 | 0.8209999 | 0.88 | 0.7307 | 165517 |
| 1731367800 | 0.8199999 | 0.0699999 | 9.33 | 0.75 | 0.821919 | 0.7281 | 192701 |
| 1731108600 | 0.75 | -0.0549 | -6.82 | 0.81 | 0.8149999 | 0.6516 | 246498 |
| 1731022200 | 0.8048999 | -0.0451 | -5.31 | 0.8245 | 0.8715 | 0.8048999 | 108825 |
| 1730935800 | 0.85 | -0.0268 | -3.06 | 0.8716 | 0.876 | 0.83 | 58269 |
| 1730849400 | 0.8768 | -0.0022 | -0.25 | 0.88 | 0.9195 | 0.87 | 54734 |
| 1730763000 | 0.879 | -0.0009 | -0.10 | 0.8796 | 0.9067 | 0.87 | 16714 |
| 1730500200 | 0.8799 | -0.0381 | -4.15 | 0.918 | 0.9199 | 0.8722 | 30733 |
| 1730413800 | 0.918 | -0.0037 | -0.40 | 0.9246 | 0.9269 | 0.89 | 44753 |
| 1730327400 | 0.9217 | -0.0583 | -5.95 | 0.9686 | 0.98 | 0.9217 | 60843 |
| 1730241000 | 0.98 | -0.02 | -2.00 | 1 | 1.02 | 0.9637 | 109525 |
| 1730154600 | 1 | -0.01 | -0.99 | 1.02 | 1.02 | 1 | 46133 |
| 1729895400 | 1.01 | -0.01 | -0.98 | 1.03 | 1.03 | 1 | 45682 |
| 1729809000 | 1.02 | 0.02 | 2.00 | 0.98 | 1.025 | 0.98 | 163621 |
| 1729722600 | 1 | 0.0198 | 2.02 | 1 | 1.02 | 0.9803 | 84956 |
| 1729636200 | 0.9802 | -0.0298 | -2.95 | 1.03 | 1.05 | 0.9594 | 77452 |
| 1729549800 | 1.01 | -0.05 | -4.72 | 1.06 | 1.11 | 1.01 | 43717 |
| 1729290600 | 1.06 | -0.02 | -1.85 | 1.05 | 1.08 | 1.02 | 47619 |
| 1729204200 | 1.08 | -0.02 | -1.82 | 1.11 | 1.16 | 1.06 | 84227 |
| 1729117800 | 1.1 | 0.08 | 7.84 | 1.01 | 1.12 | 1.01 | 142664 |
| 1729031400 | 1.02 | -0.02 | -1.92 | 1.02 | 1.04 | 0.9901 | 62392 |
| 1728945000 | 1.04 | 0.04 | 4.42 | 1.04 | 1.04 | 0.9881 | 74018 |
| 1728685800 | 0.996 | -0.104 | -9.45 | 1.12 | 1.1296 | 0.98 | 165109 |
| 1728599400 | 1.1 | -0.03 | -2.65 | 1.1399999 | 1.2483 | 1.1 | 184766 |
| 1728513000 | 1.1299999 | -0.31 | -21.53 | 1.34 | 1.365 | 1.11 | 469002 |
| 1728426600 | 1.44 | -0.06 | -4.00 | 1.56 | 1.6051 | 1.35 | 476747 |
| 1728340200 | 1.5 | 0.29 | 23.97 | 1.31 | 1.57 | 1.24 | 726883 |
| 1728081000 | 1.21 | 0.1 | 9.01 | 1.12 | 1.36 | 1.12 | 258540 |
| 1727994600 | 1.11 | -0.02 | -1.77 | 1.1399999 | 1.15 | 1.09 | 100254 |
| 1727908200 | 1.1299999 | 0.11 | 10.78 | 1.02 | 1.15 | 1 | 263175 |
| 1727821800 | 1.02 | -0.03 | -2.86 | 1.05 | 1.07 | 1 | 143768 |
| 1727735400 | 1.05 | 0.12 | 13.18 | 1.1 | 1.1 | 0.93 | 331495 |
| 1727476200 | 0.9277 | 0.0694 | 8.09 | 0.8858 | 1.0948 | 0.8606 | 372395 |
| 1727389800 | 0.8583 | 0.059 | 7.38 | 0.83 | 0.8701 | 0.7993 | 36595 |
| 1727303400 | 0.7993 | 0.0684 | 9.36 | 0.7344 | 0.8126 | 0.7344 | 46313 |
| 1727217000 | 0.7309 | 0.029 | 4.13 | 0.729 | 0.776 | 0.705 | 97340 |
| 1727130600 | 0.7019 | 0.0128 | 1.86 | 0.7299 | 0.7299 | 0.6994 | 102754 |
| 1726871400 | 0.6891 | 0.0201 | 3.00 | 0.6899999 | 0.7689899 | 0.636 | 249563 |
| 1726785000 | 0.669 | -0.001 | -0.15 | 0.6946 | 0.7228 | 0.669 | 78218 |
| 1726698600 | 0.67 | -0.035 | -4.96 | 0.7 | 0.7349 | 0.6683 | 121589 |
| 1726612200 | 0.705 | -0.0093 | -1.30 | 0.72 | 0.754899 | 0.705 | 82987 |
| 1726525800 | 0.7143 | -0.0305 | -4.10 | 0.7386 | 0.7703 | 0.7143 | 91018 |
| 1726266600 | 0.7448 | 0.0038 | 0.51 | 0.7492 | 0.799 | 0.7296 | 176697 |
| 1726180200 | 0.741 | -0.0413 | -5.28 | 0.89 | 0.89 | 0.741 | 73614 |
| 1726093800 | 0.7823 | 0.0369001 | 4.95 | 0.77 | 0.8096 | 0.755 | 65574 |
| 1726007400 | 0.7453999 | -0.0146 | -1.92 | 0.75 | 0.76 | 0.721 | 78576 |
| 1725921000 | 0.76 | -0.009 | -1.17 | 0.8121 | 0.8121 | 0.74 | 52404 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
