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 | -0.26 | -3.36351875809 | 7.73 | 8.045 | 6.7055 | 55785 | 7.62725881 | CS |
| 4 | -0.73 | -8.90243902439 | 8.2 | 8.99 | 6.7055 | 68673 | 7.93031044 | CS |
| 12 | -0.57 | -7.08955223881 | 8.04 | 14.98 | 6.7055 | 65025 | 9.67091522 | CS |
| 26 | 1.51 | 25.3355704698 | 5.96 | 14.98 | 5.0301 | 54666 | 8.93139197 | CS |
| 52 | 5.42 | 264.390243902 | 2.05 | 16.34 | 1.74 | 100956 | 7.22389017 | CS |
| 156 | 6.06 | 429.787234043 | 1.41 | 16.34 | 0.8981 | 75285 | 4.59446888 | CS |
| 260 | 2.69 | 56.2761506276 | 4.78 | 16.34 | 0.8311 | 51227 | 4.49093928 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775514600 | 10.55 | 0.37 | 3.63 | 10.47 | 12.12 | 10.27 | 116599 |
| 1775169000 | 10.18 | -0.38 | -3.60 | 10.56 | 10.73 | 10.18 | 22960 |
| 1775082600 | 10.56 | 0.32 | 3.13 | 10.25 | 10.87 | 10.06 | 25929 |
| 1774996200 | 10.24 | 1.65 | 19.21 | 8.69 | 10.24 | 8.67 | 21233 |
| 1774909800 | 8.59 | 0.22 | 2.63 | 8.3699999 | 9.115 | 8.35 | 29208 |
| 1774650600 | 8.3699999 | -0.98 | -10.48 | 9.09 | 9.09 | 8.25 | 26722 |
| 1774564200 | 9.35 | 0.74 | 8.59 | 8.11 | 9.51 | 7.7 | 48837 |
| 1774477800 | 8.61 | 0.4 | 4.87 | 8.45 | 9.5199 | 8.3078 | 35821 |
| 1774391400 | 8.21 | 0.12 | 1.48 | 8.02 | 8.9899 | 8 | 18989 |
| 1774305000 | 8.09 | -0.3 | -3.58 | 8.3 | 8.5 | 7.53 | 30341 |
| 1774045800 | 8.39 | 0.1 | 1.21 | 8.0399999 | 8.4099 | 7.4301 | 57407 |
| 1773959400 | 8.2899999 | -0.25 | -2.93 | 8.34 | 8.63 | 7.9501 | 28450 |
| 1773873000 | 8.5399999 | -1.07 | -11.13 | 9.65 | 9.7 | 8.5227 | 30066 |
| 1773786600 | 9.61 | -0.08 | -0.83 | 9.69 | 10 | 9.58 | 13991 |
| 1773700200 | 9.69 | -0.85 | -8.06 | 10.64 | 10.64 | 9.45 | 28421 |
| 1773441000 | 10.54 | -0.09 | -0.85 | 10.7 | 11.3299 | 10.3601 | 13805 |
| 1773354600 | 10.63 | -0.87 | -7.57 | 11.68 | 11.68 | 10.26 | 20979 |
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.
