Premium
AEON Biopharma Inc (AEON)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.3569 | -89.6481481481 | 4.86 | 4.86 | 0.4 | 3144065 | 0.95645843 | CS |
| 4 | -8.1945 | -94.2156456954 | 8.6976 | 10.08 | 0.4 | 6668567 | 7.42296647 | CS |
| 12 | -45.6489 | -98.9099063963 | 46.152 | 64.8 | 0.4 | 20432420 | 12.00100374 | CS |
| 26 | -60.6969 | -99.1779411765 | 61.2 | 115.5672 | 0.4 | 9139101 | 12.52532939 | CS |
| 52 | -944.8569 | -99.9467821782 | 945.36 | 1236.24 | 0.4 | 4959105 | 29.30766019 | CS |
| 156 | -729.5769 | -99.9310897436 | 730.08 | 1236.24 | 0.4 | 3080634 | 32.33140754 | CS |
| 260 | -729.5769 | -99.9310897436 | 730.08 | 1236.24 | 0.4 | 3080634 | 32.33140754 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 0.61 | -0.14 | -18.67 | 0.686 | 0.73 | 0.5817 | 2209168 |
| 1740785400 | 0.75 | -0.1 | -11.76 | 0.764 | 0.85 | 0.6729 | 3969828 |
| 1740699000 | 0.85 | -0.57 | -40.14 | 1.26 | 1.2869 | 0.8199999 | 4978619 |
| 1740612600 | 1.42 | -3.44 | -70.78 | 1.82 | 2.04 | 1.36 | 4562709 |
| 1740526200 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1740439800 | 4.86 | -3.8 | -43.89 | 8.3808 | 8.9208 | 4.86 | 182472 |
| 1740180600 | 8.6616 | 0.94 | 12.12 | 7.8768 | 9.7128 | 7.5672 | 263131 |
| 1740094200 | 7.7256 | -0.55 | -6.70 | 7.9776 | 8.028 | 7.4952 | 81525 |
| 1740007800 | 8.28 | 0.43 | 5.50 | 8.064 | 8.28 | 7.416 | 357566 |
| 1739921400 | 7.848 | -1.44 | -15.50 | 8.9352 | 8.992728 | 7.812 | 104350 |
| 1739575800 | 9.288 | -0.07 | -0.77 | 8.892 | 9.288 | 8.712 | 42815 |
| 1739489400 | 9.36 | -0.43 | -4.41 | 9.4392 | 9.4824 | 8.7839999 | 51093 |
| 1739403000 | 9.792 | 0.05 | 0.52 | 9.1584 | 10.008 | 8.9208 | 80450 |
| 1739316600 | 9.7416 | 0.39 | 4.16 | 8.6832 | 9.925128 | 8.424 | 107650 |
| 1739230200 | 9.3527999 | -0.03 | -0.31 | 9.288 | 9.36 | 8.64 | 70948 |
| 1738971000 | 9.3816 | -0.7 | -6.93 | 9.5616 | 9.7487999 | 9.108 | 51245 |
| 1738884600 | 10.08 | 1.4 | 16.18 | 8.676 | 10.08 | 8.676 | 88997 |
| 1738798200 | 8.676 | -0.34 | -3.75 | 9.0144 | 9.0144 | 8.6472 | 25961 |
| 1738711800 | 9.0144 | -0.35 | -3.69 | 8.6976 | 9.0648 | 8.676 | 33214 |
| 1738625400 | 9.36 | 0.09 | 1.01 | 8.424 | 9.36 | 8.424 | 40924 |
| 1738366200 | 9.2664 | 0.52 | 5.93 | 8.7192 | 10.3752 | 8.7192 | 105962 |
| 1738279800 | 8.748 | 0.11 | 1.25 | 8.82 | 8.856 | 8.4888 | 29776 |
| 1738193400 | 8.64 | -0.4 | -4.46 | 8.8487999 | 9.0108 | 8.28 | 44238 |
| 1738107000 | 9.0431999 | -0.27 | -2.86 | 9.0864 | 9.2736 | 8.9208 | 38643 |
| 1738020600 | 9.3096 | -0.65 | -6.51 | 9.5688 | 9.7128 | 8.8632 | 71840 |
| 1737761400 | 9.9576 | 0.99 | 11.00 | 9.6336 | 11.0232 | 9.36 | 222550 |
| 1737675000 | 8.9712 | 0 | 0.00 | 8.9712 | 8.9712 | 8.9712 | 0 |
| 1737588600 | 8.9712 | -0.33 | -3.56 | 9.36 | 9.4104 | 8.5608 | 129751 |
| 1737502200 | 9.3024 | -1.79 | -16.10 | 10.511999 | 10.511999 | 8.9424 | 167642 |
| 1737156600 | 11.088 | -1.22 | -9.89 | 10.799999 | 11.7072 | 9.4392 | 411079 |
| 1737070200 | 12.3048 | 4.41 | 55.93 | 8.172 | 16.056 | 7.7327999 | 9274436 |
| 1736983800 | 7.8912 | -1.25 | -13.70 | 8.6976 | 8.8992 | 7.2936 | 179681 |
| 1736897400 | 9.144 | -1.01 | -9.93 | 10.08 | 10.296 | 9.0575999 | 115924 |
| 1736811000 | 10.152 | -3.21 | -24.03 | 11.52 | 11.52 | 9.4248 | 256807 |
| 1736551800 | 13.3632 | -0.32 | -2.37 | 14.2056 | 14.2056 | 12.744 | 122516 |
| 1736379000 | 13.687199 | -2.22 | -13.98 | 15.12 | 15.155999 | 12.6 | 310268 |
| 1736292600 | 15.912 | 0.79 | 5.24 | 16.56 | 19.3176 | 14.2056 | 670519 |
| 1736206200 | 15.12 | -25.85 | -63.09 | 11.52 | 15.192 | 11.52 | 1319716 |
| 1735947000 | 40.968 | 1.38 | 3.49 | 40.284 | 42.48 | 39.6 | 1881 |
| 1735860600 | 39.5856 | 0.71 | 1.81 | 37.9728 | 41.8032 | 37.9728 | 896 |
| 1735687800 | 38.88 | -1.44 | -3.57 | 40.32 | 41.7636 | 36.1656 | 3316 |
| 1735601400 | 40.32 | -2.16 | -5.08 | 42.2568 | 42.6456 | 38.88 | 4211 |
| 1735342200 | 42.48 | -0.72 | -1.67 | 43.92 | 45.288 | 41.04 | 3582 |
| 1735255800 | 43.199999 | 1.3 | 3.11 | 41.868 | 44.64 | 41.76 | 1682 |
| 1735077840 | 41.8968 | -1.26 | -2.92 | 43.9488 | 46.3176 | 40.356 | 2153 |
| 1734996600 | 43.1568 | -3.64 | -7.78 | 45.395999 | 46.6704 | 42.7752 | 1903 |
| 1734737400 | 46.8 | 0.04 | 0.08 | 45.36 | 46.8 | 41.76 | 2175 |
| 1734651000 | 46.763999 | -1.12 | -2.33 | 47.52 | 47.682 | 43.199999 | 2887 |
| 1734564600 | 47.88 | 2.61 | 5.77 | 46.8 | 49.1112 | 45.108 | 2025 |
| 1734478200 | 45.2664 | -1.53 | -3.28 | 46.44 | 47.88 | 43.92 | 1146 |
| 1734391800 | 46.8 | -1.73 | -3.56 | 50.04 | 51.263999 | 43.985016 | 1991 |
| 1734132600 | 48.528 | -2.59 | -5.07 | 51.1992 | 53.985528 | 46.8792 | 1375 |
| 1734046200 | 51.12 | -13.68 | -21.11 | 64.08 | 64.8 | 50.9544 | 5248 |
| 1733959800 | 64.8 | 20.45 | 46.10 | 44.856 | 64.8 | 44.6472 | 13960 |
| 1733873400 | 44.352 | -3.36 | -7.05 | 46.152 | 47.7144 | 43.199999 | 1835 |
| 1733787000 | 47.7144 | 1.18 | 2.54 | 48.6 | 48.7872 | 43.8552 | 1392 |
| 1733527800 | 46.5336 | 0.3 | 0.64 | 44.8488 | 48.96 | 44.64 | 1763 |
| 1733441400 | 46.2384 | -2 | -4.15 | 48.204 | 51.111504 | 43.199999 | 4879 |
| 1733355000 | 48.24 | 6.26 | 14.90 | 40.9176 | 61.0416 | 40.9176 | 21813 |
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
