Premium
Armata Pharmaceuticals Inc (ARMP)
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 | -0.1 | -5 | 2 | 2.22 | 1.8 | 11862 | 1.95319012 | CS |
| 4 | -0.34 | -15.1785714286 | 2.24 | 2.2956 | 1.8 | 13189 | 2.01877231 | CS |
| 12 | -0.35 | -15.5555555556 | 2.25 | 2.96 | 1.8 | 10007 | 2.20188603 | CS |
| 26 | -0.85 | -30.9090909091 | 2.75 | 3.4154 | 1.8 | 8854 | 2.37155621 | CS |
| 52 | -1.24 | -39.4904458599 | 3.14 | 4.48 | 1.8 | 12244 | 2.97485536 | CS |
| 156 | -3.51 | -64.8798521257 | 5.41 | 6.4603 | 0.8311 | 26208 | 2.78858804 | CS |
| 260 | -1.13 | -37.2937293729 | 3.03 | 10.48 | 0.8311 | 34997 | 3.64222013 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601400 | 1.9 | -0.21 | -9.95 | 2.15 | 2.165 | 1.8 | 30909 |
| 1735342200 | 2.11 | 0.09 | 4.46 | 2.22 | 2.22 | 2.0001 | 4922 |
| 1735255800 | 2.02 | -0.02 | -0.99 | 2.08 | 2.2 | 2.02 | 6840 |
| 1735077840 | 2.0400999 | 0.1 | 5.16 | 2 | 2.0400999 | 1.99 | 4778 |
| 1734996600 | 1.94 | -0.01 | -0.51 | 1.88 | 1.98 | 1.8528 | 42738 |
| 1734737400 | 1.95 | -0.03 | -1.52 | 1.91 | 2 | 1.9 | 12076 |
| 1734651000 | 1.98 | 0.03 | 1.54 | 1.98 | 1.98 | 1.89 | 20452 |
| 1734564600 | 1.95 | -0.05 | -2.50 | 2 | 2.0295 | 1.95 | 18667 |
| 1734478200 | 2 | -0.01 | -0.50 | 1.98 | 2.0099999 | 1.97 | 31944 |
| 1734391800 | 2.0099999 | -0.18 | -8.29 | 2.17 | 2.2 | 2 | 18390 |
| 1734132600 | 2.1918 | 0.09 | 4.37 | 2.1 | 2.1991 | 2.1 | 2437 |
| 1734046200 | 2.1 | -0.1 | -4.55 | 2.14 | 2.22 | 2.1 | 3176 |
| 1733959800 | 2.2 | -0.01 | -0.45 | 2.11 | 2.2956 | 2.11 | 8366 |
| 1733873400 | 2.21 | -0.01 | -0.45 | 2.19 | 2.292 | 2.11 | 4287 |
| 1733787000 | 2.22 | 0.03 | 1.37 | 2.11 | 2.29 | 2.11 | 24705 |
| 1733527800 | 2.19 | 0.02 | 0.92 | 2.11 | 2.1978 | 2.11 | 1874 |
| 1733441400 | 2.17 | 0.02 | 0.93 | 2.15 | 2.235 | 2.15 | 1866 |
| 1733355000 | 2.15 | 0.01 | 0.47 | 2.18 | 2.23 | 2.15 | 8236 |
| 1733268600 | 2.14 | -0.06 | -2.73 | 2.24 | 2.29 | 2.14 | 3925 |
| 1733182200 | 2.2 | -0.1 | -4.35 | 2.3 | 2.3 | 2.15 | 4998 |
| 1732917840 | 2.3 | 0 | 0.00 | 2.33 | 2.37 | 2.3 | 1713 |
| 1732750200 | 2.3 | -0.05 | -2.13 | 2.4 | 2.45 | 2.3 | 6398 |
| 1732663800 | 2.35 | 0.06 | 2.62 | 2.32 | 2.3664 | 2.32 | 2338 |
| 1732577400 | 2.29 | 0.04 | 1.78 | 2.31 | 2.355 | 2.1286 | 10896 |
| 1732318200 | 2.25 | 0.15 | 7.14 | 2.13 | 2.2599999 | 2.13 | 5104 |
| 1732231800 | 2.1 | 0.01 | 0.48 | 2.19 | 2.19 | 2.1 | 8438 |
| 1732145400 | 2.09 | 0.11 | 5.56 | 1.99 | 2.16 | 1.99 | 18387 |
| 1732059000 | 1.98 | -0.26 | -11.61 | 2.2 | 2.2 | 1.98 | 34601 |
| 1731972600 | 2.24 | -0.17 | -7.05 | 2.34 | 2.4 | 2.2 | 15549 |
| 1731713400 | 2.41 | -0.27 | -10.07 | 2.54 | 2.58 | 2.25 | 15345 |
| 1731627000 | 2.68 | -0.04 | -1.47 | 2.8 | 2.8 | 2.68 | 1659 |
| 1731540600 | 2.72 | -0.03 | -1.09 | 2.82 | 2.96 | 2.7 | 25830 |
| 1731454200 | 2.75 | 0.5 | 22.22 | 2.23 | 2.82 | 2.2126 | 34300 |
| 1731367800 | 2.25 | -0.08 | -3.23 | 2.37 | 2.37 | 2.25 | 2152 |
| 1731108600 | 2.325 | 0.09 | 3.79 | 2.25 | 2.325 | 2.2 | 8491 |
| 1731022200 | 2.24 | 0.02 | 0.90 | 2.22 | 2.295 | 2.2 | 4265 |
| 1730935800 | 2.22 | -0.06 | -2.63 | 2.25 | 2.3 | 2.22 | 7827 |
| 1730849400 | 2.2799999 | -0.07 | -2.98 | 2.3 | 2.375 | 2.22 | 11257 |
| 1730763000 | 2.35 | -0.01 | -0.42 | 2.23 | 2.38 | 2.22 | 8947 |
| 1730500200 | 2.36 | 0.05 | 2.16 | 2.39 | 2.39 | 2.27 | 2895 |
| 1730413800 | 2.31 | 0.01 | 0.43 | 2.29 | 2.4 | 2.2700999 | 10919 |
| 1730327400 | 2.3 | -0.01 | -0.27 | 2.27 | 2.38 | 2.27 | 10809 |
| 1730241000 | 2.3062 | -0.02 | -0.70 | 2.3 | 2.3807999 | 2.3 | 4670 |
| 1730154600 | 2.3224999 | -0.07 | -2.82 | 2.35 | 2.38 | 2.315 | 7030 |
| 1729895400 | 2.39 | 0 | 0.00 | 2.38 | 2.39 | 2.2854 | 2027 |
| 1729809000 | 2.3899 | 0.09 | 3.90 | 2.3318 | 2.4 | 2.2669 | 4000 |
| 1729722600 | 2.3001 | -0.1 | -4.16 | 2.38 | 2.4 | 2.2653 | 6509 |
| 1729636200 | 2.4 | 0.04 | 1.73 | 2.2 | 2.4 | 2.2 | 8804 |
| 1729549800 | 2.3592 | -0.01 | -0.24 | 2.4 | 2.4 | 2.29 | 2063 |
| 1729290600 | 2.364902 | 0 | 0.19 | 2.39 | 2.4 | 2.36 | 2742 |
| 1729204200 | 2.3605 | -0.04 | -1.65 | 2.4 | 2.4 | 2.36 | 4662 |
| 1729117800 | 2.4 | 0.04 | 1.69 | 2.21 | 2.4 | 2.21 | 2584 |
| 1729031400 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 30 |
| 1728945000 | 2.36 | -0.01 | -0.42 | 2.4 | 2.4 | 2.33 | 3692 |
| 1728685800 | 2.37 | 0.02 | 0.85 | 2.2 | 2.4 | 2.2 | 9211 |
| 1728599400 | 2.35 | 0.09 | 3.98 | 2.35 | 2.4 | 2.3087 | 9891 |
| 1728513000 | 2.2599999 | -0.05 | -2.16 | 2.12 | 2.35 | 2.12 | 8111 |
| 1728426600 | 2.31 | -0.09 | -3.75 | 2.25 | 2.37 | 2.25 | 694 |
| 1728340200 | 2.4 | 0 | 0.00 | 2.35 | 2.4 | 2.33 | 884 |
| 1728081000 | 2.3999 | 0.1 | 4.34 | 2.32 | 2.3999 | 2.2747 | 8424 |
| 1727994600 | 2.3 | -0.02 | -0.86 | 2.34 | 2.34 | 2.275 | 1163 |
| 1727908200 | 2.32 | -0.03 | -1.28 | 2.24 | 2.3702 | 2.24 | 1811 |
| 1727821800 | 2.35 | -0.02 | -0.84 | 2.23 | 2.3859 | 2.23 | 1736 |
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
