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 | -0.99 | -15.3965785381 | 6.43 | 6.67 | 5.28 | 101090 | 5.82902928 | CS |
| 4 | -2.22 | -28.9817232376 | 7.66 | 8.045 | 5.28 | 205354 | 7.02478999 | CS |
| 12 | -6.66 | -55.041322314 | 12.1 | 14.98 | 5.28 | 114059 | 8.14488537 | CS |
| 26 | -0.53 | -8.87772194305 | 5.97 | 14.98 | 5.28 | 79706 | 8.37290226 | CS |
| 52 | 3.27 | 150.69124424 | 2.17 | 16.34 | 1.93 | 113639 | 7.25193168 | CS |
| 156 | 4.27 | 364.957264957 | 1.17 | 16.34 | 0.8981 | 79989 | 4.7395116 | CS |
| 260 | 1.37 | 33.6609336609 | 4.07 | 16.34 | 0.8311 | 53885 | 4.62078606 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 5.44 | -0.45 | -7.64 | 5.89 | 6.2185 | 5.41 | 149981 |
| 1783031400 | 5.89 | 0.01 | 0.17 | 5.9 | 6.24 | 5.695 | 118402 |
| 1782945000 | 5.88 | -0.6 | -9.26 | 6.53 | 6.63 | 5.84 | 62313 |
| 1782858600 | 6.48 | 0.02 | 0.31 | 6.43 | 6.67 | 6.35 | 73662 |
| 1782772200 | 6.46 | -0.94 | -12.70 | 7.33 | 7.49 | 6.1501 | 234504 |
| 1782513000 | 7.4 | 0.9 | 13.85 | 6.57 | 7.63 | 6.5 | 1561295 |
| 1782426600 | 6.5 | -0.85 | -11.56 | 7.35 | 7.525 | 6.5 | 420152 |
| 1782340200 | 7.35 | 0.34 | 4.85 | 6.9 | 7.4 | 6.51 | 356149 |
| 1782253800 | 7.01 | 0.14 | 2.04 | 7.25 | 7.39 | 6.38 | 141131 |
| 1782167400 | 6.87 | -0.21 | -2.97 | 7.2 | 7.2 | 6.87 | 34226 |
| 1781821800 | 7.08 | 0.02 | 0.28 | 7.12 | 7.2 | 6.88 | 21264 |
| 1781735400 | 7.06 | 0.27 | 3.98 | 6.91 | 7.15 | 6.76 | 33684 |
| 1781649000 | 6.79 | -0.12 | -1.74 | 6.95 | 7.07 | 6.3701 | 152449 |
| 1781562600 | 6.91 | -0.67 | -8.84 | 7.48 | 7.6355 | 6.9 | 41684 |
| 1781303400 | 7.58 | 0.11 | 1.47 | 7.33 | 7.9899 | 7.0593 | 77955 |
| 1781217000 | 7.47 | -0.09 | -1.19 | 7.5 | 8.045 | 7.225 | 66543 |
| 1781130600 | 7.56 | -0.22 | -2.83 | 7.95 | 7.95 | 7.3701 | 29574 |
| 1781044200 | 7.78 | 0.21 | 2.77 | 7.66 | 8 | 6.7055 | 121402 |
| 1780957800 | 7.57 | 0.07 | 0.93 | 7.59 | 7.91 | 7.2 | 24644 |
| 1780698600 | 7.5 | -0.19 | -2.47 | 7.73 | 7.94 | 7.15 | 36763 |
| 1780612200 | 7.69 | 0.1 | 1.32 | 7.64 | 8.1199999 | 7.52 | 32481 |
| 1780525800 | 7.59 | -0.33 | -4.17 | 7.9 | 7.93 | 7.485 | 31383 |
| 1780439400 | 7.92 | 0.12 | 1.54 | 7.85 | 8.15 | 7.7819 | 37053 |
| 1780353000 | 7.8 | -0.37 | -4.53 | 8.17 | 8.34 | 7.6602 | 87130 |
| 1780093800 | 8.17 | 0.05 | 0.62 | 8.13 | 8.3999 | 7.97 | 96366 |
| 1780007400 | 8.1199999 | 0.15 | 1.88 | 7.93 | 8.4629999 | 7.6301 | 135106 |
| 1779921000 | 7.97 | -0.2 | -2.45 | 8.06 | 8.35 | 7.91 | 66789 |
| 1779834600 | 8.17 | -0.19 | -2.27 | 8.35 | 8.92 | 8 | 55649 |
| 1779489000 | 8.36 | 0.13 | 1.58 | 8.35 | 8.5 | 8.01 | 41806 |
| 1779402600 | 8.23 | 0.11 | 1.35 | 8.01 | 8.35 | 7.5 | 44612 |
| 1779316200 | 8.1199999 | -0.34 | -4.02 | 8.28 | 8.99 | 7.4701 | 67403 |
| 1779229800 | 8.46 | 0.86 | 11.32 | 7.52 | 8.89 | 7 | 92591 |
| 1779143400 | 7.6 | -0.45 | -5.59 | 8 | 8.07 | 7.145 | 159006 |
| 1778884200 | 8.05 | -0.15 | -1.83 | 8.2 | 8.605 | 7.5 | 78477 |
| 1778797800 | 8.2 | -0.62 | -7.03 | 8.7 | 9 | 8.09 | 75726 |
| 1778711400 | 8.82 | -0.18 | -2.00 | 8.95 | 9.22 | 8.57 | 27179 |
| 1778625000 | 9 | 0.18 | 2.04 | 8.67 | 9.4 | 8.15 | 68673 |
| 1778538600 | 8.82 | 0.52 | 6.27 | 8.4 | 9.135 | 8.1649999 | 59778 |
| 1778279400 | 8.3 | -0.85 | -9.29 | 9.11 | 9.2502 | 8.3 | 50814 |
| 1778193000 | 9.15 | 0.09 | 0.99 | 9.17 | 9.68 | 8.1199999 | 110738 |
| 1778106600 | 9.06 | -0.3 | -3.21 | 9.68 | 9.73 | 9 | 53482 |
| 1778020200 | 9.36 | -0.49 | -4.97 | 9.99 | 10.9499 | 9.36 | 87314 |
| 1777933800 | 9.85 | 0.96 | 10.80 | 8.88 | 10.85 | 8.78 | 180243 |
| 1777674600 | 8.89 | -1.09 | -10.92 | 9.96 | 10.26 | 8.885 | 56718 |
| 1777588200 | 9.98 | 0.43 | 4.50 | 9.6 | 10.44 | 9.43 | 58166 |
| 1777501800 | 9.55 | -0.21 | -2.15 | 9.66 | 10.85 | 9.17 | 70195 |
| 1777415400 | 9.76 | -1.24 | -11.27 | 11.33 | 12.1799 | 9.18 | 112611 |
| 1777329000 | 11 | -1.92 | -14.86 | 12.57 | 12.98 | 9.6 | 192769 |
| 1777069800 | 12.92 | -0.61 | -4.51 | 13.52 | 13.6 | 12.868 | 53281 |
| 1776983400 | 13.53 | -0.38 | -2.73 | 13.66 | 14.24 | 13.2601 | 29662 |
| 1776897000 | 13.91 | -0.89 | -6.01 | 14.98 | 14.98 | 13.1979 | 63459 |
| 1776810600 | 14.8 | 2.3 | 18.40 | 12.5 | 14.88 | 12.5 | 141722 |
| 1776724200 | 12.5 | 1 | 8.70 | 11.6 | 12.69 | 11.29 | 82495 |
| 1776465000 | 11.5 | 0.12 | 1.05 | 11.38 | 11.86 | 11.22 | 35971 |
| 1776378600 | 11.38 | -0.68 | -5.64 | 12.77 | 12.77 | 11.34 | 36213 |
| 1776292200 | 12.06 | -0.82 | -6.37 | 12.87 | 13.18 | 12.05 | 28793 |
| 1776205800 | 12.88 | 1.19 | 10.18 | 12.1 | 13.22 | 11.69 | 41747 |
| 1776119400 | 11.69 | 0.57 | 5.13 | 11.01 | 12.3079 | 11.01 | 27024 |
| 1775860200 | 11.12 | -0.41 | -3.56 | 11.39 | 11.44 | 10.8101 | 17400 |
| 1775773800 | 11.53 | -0.59 | -4.87 | 12 | 12.28 | 10.6554 | 35329 |
| 1775687400 | 12.12 | 0.17 | 1.42 | 12 | 12.52 | 11.8412 | 113442 |
| 1775601000 | 11.95 | 1.4 | 13.27 | 10.79 | 12 | 10.3 | 121131 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
