Premium
iBio Inc (IBIO)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 7.11610486891 | 2.67 | 2.93 | 2.4 | 201284 | 2.67643112 | CS |
| 4 | 0.41 | 16.7346938776 | 2.45 | 2.93 | 2.3 | 130161 | 2.58226722 | CS |
| 12 | 0.06 | 2.14285714286 | 2.8 | 2.97 | 2.0646 | 106702 | 2.56207906 | CS |
| 26 | 0.74 | 34.9056603774 | 2.12 | 3.15 | 1.5 | 110952 | 2.45647438 | CS |
| 52 | 1.71 | 148.695652174 | 1.15 | 4.98 | 1.0214 | 1046394 | 3.32861863 | CS |
| 156 | -7.34 | -71.9607843137 | 10.2 | 73.2 | 1.0214 | 1381290 | 11.0354502 | CS |
| 260 | -2.136 | -42.7542033627 | 4.996 | 157 | 1.0214 | 6514774 | 37.74706073 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 2.83 | -0.01 | -0.35 | 2.83 | 2.85 | 2.67 | 121967 |
| 1737070200 | 2.84 | -0.01 | -0.35 | 2.85 | 2.93 | 2.74 | 131311 |
| 1736983800 | 2.85 | 0.12 | 4.40 | 2.77 | 2.8799 | 2.66 | 165095 |
| 1736897400 | 2.73 | 0.25 | 10.08 | 2.71 | 2.73 | 2.5 | 329948 |
| 1736811000 | 2.48 | -0.07 | -2.75 | 2.59 | 2.6 | 2.4 | 282236 |
| 1736551800 | 2.55 | -0.17 | -6.25 | 2.67 | 2.75 | 2.4901 | 97520 |
| 1736379000 | 2.72 | 0.01 | 0.37 | 2.73 | 2.75 | 2.5 | 83815 |
| 1736292600 | 2.71 | 0.25 | 10.16 | 2.5099999 | 2.7799999 | 2.4285 | 241852 |
| 1736206200 | 2.46 | 0.01 | 0.41 | 2.44 | 2.5 | 2.41 | 55406 |
| 1735947000 | 2.45 | 0.03 | 1.24 | 2.46 | 2.4747 | 2.35 | 109788 |
| 1735860600 | 2.42 | -0.03 | -1.22 | 2.5 | 2.55 | 2.3135 | 297282 |
| 1735687800 | 2.45 | 0.07 | 2.94 | 2.44 | 2.486 | 2.34 | 47731 |
| 1735601400 | 2.38 | -0.07 | -2.86 | 2.41 | 2.48 | 2.35 | 71243 |
| 1735342200 | 2.45 | 0.04 | 1.66 | 2.4 | 2.5 | 2.37 | 49360 |
| 1735255800 | 2.41 | -0.01 | -0.22 | 2.34 | 2.49 | 2.34 | 72720 |
| 1735077840 | 2.4152999 | 0.06 | 2.34 | 2.36 | 2.44 | 2.3 | 57343 |
| 1734996600 | 2.36 | -0.12 | -4.84 | 2.42 | 2.47 | 2.31 | 52905 |
| 1734737400 | 2.48 | 0.06 | 2.48 | 2.45 | 2.55 | 2.35 | 61507 |
| 1734651000 | 2.42 | 0.02 | 0.83 | 2.47 | 2.4968 | 2.2599999 | 76602 |
| 1734564600 | 2.4 | -0.02 | -0.83 | 2.48 | 2.65 | 2.3853 | 192039 |
| 1734478200 | 2.42 | 0.07 | 2.98 | 2.75 | 2.75 | 2.323 | 96939 |
| 1734391800 | 2.35 | 0.04 | 1.73 | 2.33 | 2.39 | 2.2401 | 40797 |
| 1734132600 | 2.31 | -0.2 | -7.97 | 2.5099999 | 2.5099999 | 2.29 | 132275 |
| 1734046200 | 2.5099999 | -0.09 | -3.46 | 2.62 | 2.645 | 2.49 | 31040 |
| 1733959800 | 2.6 | -0.06 | -2.26 | 2.68 | 2.68 | 2.44 | 89804 |
| 1733873400 | 2.66 | -0.1 | -3.62 | 2.7 | 2.8008 | 2.5099999 | 83637 |
| 1733787000 | 2.7599999 | -0.01 | -0.36 | 2.81 | 2.89 | 2.69 | 93217 |
| 1733527800 | 2.77 | 0.18 | 6.95 | 2.6 | 2.77 | 2.568 | 70300 |
| 1733441400 | 2.59 | -0.05 | -1.89 | 2.6 | 2.64 | 2.5543 | 29572 |
| 1733355000 | 2.64 | 0.04 | 1.54 | 2.66 | 2.7 | 2.6 | 38224 |
| 1733268600 | 2.6 | -0.2 | -7.14 | 2.77 | 2.895 | 2.55 | 94374 |
| 1733182200 | 2.8 | -0.14 | -4.76 | 2.9 | 2.97 | 2.7895 | 116910 |
| 1732917840 | 2.94 | 0.31 | 11.79 | 2.68 | 2.97 | 2.59 | 140532 |
| 1732750200 | 2.63 | 0.09 | 3.54 | 2.5299999 | 2.73 | 2.5 | 130071 |
| 1732663800 | 2.54 | -0.02 | -0.78 | 2.47 | 2.611 | 2.47 | 99562 |
| 1732577400 | 2.56 | -0.08 | -3.03 | 2.69 | 2.74 | 2.46 | 148761 |
| 1732318200 | 2.64 | 0.19 | 7.76 | 2.46 | 2.82 | 2.43 | 307243 |
| 1732231800 | 2.45 | 0.26 | 11.87 | 2.19 | 2.46 | 2.19 | 150270 |
| 1732145400 | 2.19 | -0.04 | -1.79 | 2.34 | 2.3918 | 2.15 | 64117 |
| 1732059000 | 2.23 | 0.05 | 2.29 | 2.16 | 2.24 | 2.11 | 51639 |
| 1731972600 | 2.18 | -0.1 | -4.39 | 2.27 | 2.2799999 | 2.08 | 36768 |
| 1731713400 | 2.2799999 | 0.13 | 6.05 | 2.12 | 2.3 | 2.0646 | 106881 |
| 1731627000 | 2.15 | -0.17 | -7.33 | 2.2599999 | 2.3999 | 2.15 | 112930 |
| 1731540600 | 2.32 | -0.23 | -9.02 | 2.55 | 2.58 | 2.32 | 188028 |
| 1731454200 | 2.55 | 0 | 0.20 | 2.58 | 2.59 | 2.335 | 210223 |
| 1731367800 | 2.545 | -0.02 | -0.59 | 2.56 | 2.645 | 2.44 | 63326 |
| 1731108600 | 2.56 | 0.02 | 0.79 | 2.5099999 | 2.6347 | 2.4539 | 45576 |
| 1731022200 | 2.54 | -0.03 | -1.17 | 2.55 | 2.6277 | 2.52 | 74151 |
| 1730935800 | 2.57 | -0.09 | -3.38 | 2.5 | 2.71 | 2.44 | 66372 |
| 1730849400 | 2.66 | 0.03 | 1.14 | 2.67 | 2.72 | 2.6174 | 19078 |
| 1730763000 | 2.63 | -0.04 | -1.50 | 2.72 | 2.775 | 2.59 | 32156 |
| 1730500200 | 2.67 | 0.08 | 3.09 | 2.57 | 2.83 | 2.52 | 131271 |
| 1730413800 | 2.59 | -0.16 | -5.82 | 2.77 | 2.77 | 2.47 | 114226 |
| 1730327400 | 2.75 | -0.05 | -1.79 | 2.81 | 2.81 | 2.695 | 54586 |
| 1730241000 | 2.8 | -0.07 | -2.44 | 2.87 | 2.88 | 2.8 | 52908 |
| 1730154600 | 2.87 | 0.02 | 0.70 | 2.9 | 2.9 | 2.77 | 63990 |
| 1729895400 | 2.85 | 0.05 | 1.79 | 2.8 | 2.97 | 2.75 | 88834 |
| 1729809000 | 2.8 | 0.07 | 2.56 | 2.7799999 | 2.8394 | 2.704 | 72591 |
| 1729722600 | 2.73 | -0.16 | -5.54 | 2.88 | 2.88 | 2.7 | 71746 |
| 1729636200 | 2.89 | -0.2 | -6.47 | 3.1 | 3.15 | 2.69 | 212868 |
| 1729549800 | 3.09 | 0.22 | 7.67 | 2.9 | 3.15 | 2.762 | 151903 |
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
