Premium
Maia Biotechnology Inc (MAIA)
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 | -0.38 | -16.0337552743 | 2.37 | 2.63 | 1.88 | 375726 | 2.12074874 | CS |
| 4 | -0.11 | -5.2380952381 | 2.1 | 2.63 | 1.83 | 258539 | 2.13459615 | CS |
| 12 | -0.8 | -28.6738351254 | 2.79 | 3.48 | 1.8 | 170639 | 2.43606879 | CS |
| 26 | -1.23 | -38.198757764 | 3.22 | 4.24 | 1.8 | 154400 | 2.85539965 | CS |
| 52 | 0.9 | 82.5688073394 | 1.09 | 5.99 | 0.9901 | 276165 | 2.56017721 | CS |
| 156 | -2.11 | -51.4634146341 | 4.1 | 9.64 | 0.82 | 227541 | 3.33026997 | CS |
| 260 | -2.11 | -51.4634146341 | 4.1 | 9.64 | 0.82 | 227541 | 3.33026997 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734996600 | 1.97 | -0.05 | -2.48 | 2 | 2.035 | 1.925 | 147080 |
| 1734737400 | 2.02 | -0.02 | -0.98 | 2.02 | 2.16 | 1.92 | 124928 |
| 1734651000 | 2.04 | 0.1 | 5.15 | 2.14 | 2.14 | 1.9601 | 206395 |
| 1734564600 | 1.94 | -0.3 | -13.39 | 2.24 | 2.24 | 1.88 | 385180 |
| 1734478200 | 2.24 | 0.04 | 1.82 | 2.37 | 2.63 | 2.22 | 1015045 |
| 1734391800 | 2.2 | 0.2 | 10.00 | 2.2 | 2.4 | 2.07 | 1570628 |
| 1734132600 | 2 | -0.01 | -0.50 | 2.04 | 2.07 | 1.93 | 117992 |
| 1734046200 | 2.0099999 | -0.06 | -2.90 | 2.05 | 2.1254 | 1.9522 | 120124 |
| 1733959800 | 2.07 | -0.09 | -4.17 | 2.16 | 2.22 | 2.06 | 79285 |
| 1733873400 | 2.16 | 0.01 | 0.47 | 2.14 | 2.23 | 2.1 | 84929 |
| 1733787000 | 2.15 | 0.07 | 3.37 | 2.06 | 2.2 | 2.06 | 84844 |
| 1733527800 | 2.08 | 0.1 | 5.05 | 1.96 | 2.1 | 1.952 | 141894 |
| 1733441400 | 1.98 | -0.03 | -1.49 | 2.05 | 2.0796 | 1.83 | 165700 |
| 1733355000 | 2.0099999 | -0.19 | -8.64 | 2.2 | 2.2799999 | 1.95 | 272765 |
| 1733268600 | 2.2 | 0.04 | 1.85 | 2.18 | 2.21 | 2.05 | 141261 |
| 1733182200 | 2.16 | -0.05 | -2.26 | 2.21 | 2.2599999 | 2.13 | 59987 |
| 1732917840 | 2.21 | 0.03 | 1.38 | 2.18 | 2.25 | 2.18 | 29289 |
| 1732750200 | 2.18 | -0.04 | -1.80 | 2.22 | 2.245 | 2.08 | 97831 |
| 1732663800 | 2.22 | 0.13 | 6.22 | 2.1 | 2.2599999 | 2.1 | 67092 |
| 1732577400 | 2.09 | 0.01 | 0.48 | 2.11 | 2.24 | 2 | 125027 |
| 1732318200 | 2.08 | -0.07 | -3.26 | 2.13 | 2.21 | 2.07 | 70752 |
| 1732231800 | 2.15 | -0.08 | -3.59 | 2.27 | 2.27 | 2.11 | 94475 |
| 1732145400 | 2.23 | 0.04 | 1.83 | 2.22 | 2.305 | 2.19 | 56411 |
| 1732059000 | 2.19 | -0.16 | -6.81 | 2.34 | 2.37 | 2.17 | 74876 |
| 1731972600 | 2.35 | 0.09 | 3.98 | 2.27 | 2.4849 | 2.27 | 152075 |
| 1731713400 | 2.2599999 | 0.13 | 6.10 | 2.13 | 2.29 | 1.8 | 357023 |
| 1731627000 | 2.13 | -0.26 | -10.88 | 2.36 | 2.379 | 2.11 | 240735 |
| 1731540600 | 2.39 | -0.23 | -8.78 | 2.6 | 2.62 | 2.36 | 181457 |
| 1731454200 | 2.62 | -0.01 | -0.38 | 2.61 | 2.73 | 2.47 | 150939 |
| 1731367800 | 2.63 | -0.28 | -9.62 | 2.83 | 2.9 | 2.42 | 302581 |
| 1731108600 | 2.91 | -0.41 | -12.35 | 3.4 | 3.4 | 2.7799999 | 325671 |
| 1731022200 | 3.32 | 0.14 | 4.40 | 3.19 | 3.48 | 3.19 | 890111 |
| 1730935800 | 3.18 | 0.12 | 3.92 | 3.3 | 3.36 | 2.95 | 382598 |
| 1730849400 | 3.06 | 0.18 | 6.25 | 2.95 | 3.2 | 2.9156 | 245753 |
| 1730763000 | 2.88 | 0.13 | 4.73 | 2.75 | 2.93 | 2.725 | 90600 |
| 1730500200 | 2.75 | -0.03 | -1.08 | 2.82 | 2.86 | 2.74 | 54605 |
| 1730413800 | 2.7799999 | -0.02 | -0.71 | 2.85 | 2.85 | 2.7 | 26111 |
| 1730327400 | 2.8 | 0.08 | 2.94 | 2.67 | 2.95 | 2.64 | 95745 |
| 1730241000 | 2.72 | 0.24 | 9.68 | 2.5 | 2.72 | 2.5 | 108551 |
| 1730154600 | 2.48 | -0.03 | -1.20 | 2.56 | 2.57 | 2.47 | 29529 |
| 1729895400 | 2.5099999 | -0.06 | -2.33 | 2.57 | 2.6 | 2.45 | 38909 |
| 1729809000 | 2.57 | -0.09 | -3.38 | 2.61 | 2.67 | 2.36 | 120232 |
| 1729722600 | 2.66 | -0.09 | -3.28 | 2.71 | 2.8 | 2.64 | 43104 |
| 1729636200 | 2.7501 | 0.09 | 3.39 | 2.67 | 2.86 | 2.57 | 55599 |
| 1729549800 | 2.66 | 0.08 | 3.10 | 2.63 | 2.69 | 2.5101 | 62575 |
| 1729290600 | 2.58 | 0.07 | 2.58 | 2.54 | 2.58 | 2.46 | 25741 |
| 1729204200 | 2.515 | -0.02 | -0.59 | 2.55 | 2.55 | 2.403 | 47126 |
| 1729117800 | 2.5299999 | 0.01 | 0.40 | 2.52 | 2.68 | 2.5 | 44082 |
| 1729031400 | 2.52 | 0.06 | 2.44 | 2.7799999 | 2.7799999 | 2.25 | 106199 |
| 1728945000 | 2.46 | -0.25 | -9.23 | 2.69 | 2.85 | 2.41 | 138954 |
| 1728685800 | 2.71 | 0.08 | 3.04 | 2.61 | 2.81 | 2.61 | 55804 |
| 1728599400 | 2.63 | -0.01 | -0.38 | 2.68 | 2.6899 | 2.56 | 42504 |
| 1728513000 | 2.64 | -0.02 | -0.75 | 2.58 | 2.7 | 2.58 | 49172 |
| 1728426600 | 2.66 | 0.09 | 3.50 | 2.56 | 2.665 | 2.56 | 29172 |
| 1728340200 | 2.57 | 0.04 | 1.58 | 2.5099999 | 2.6892 | 2.5099999 | 74957 |
| 1728081000 | 2.5299999 | -0.07 | -2.69 | 2.68 | 2.71 | 2.5099999 | 43492 |
| 1727994600 | 2.6 | -0.08 | -2.99 | 2.68 | 2.75 | 2.59 | 44267 |
| 1727908200 | 2.68 | -0.03 | -1.11 | 2.68 | 2.77 | 2.68 | 38205 |
| 1727821800 | 2.71 | -0.1 | -3.56 | 2.79 | 2.84 | 2.64 | 39744 |
| 1727735400 | 2.81 | 0.2 | 7.66 | 2.6 | 2.8849999 | 2.5884 | 82755 |
| 1727476200 | 2.61 | 0 | 0.00 | 2.59 | 2.65 | 2.5399 | 95755 |
| 1727389800 | 2.61 | -0.04 | -1.51 | 2.6 | 2.65 | 2.5101 | 125355 |
| 1727303400 | 2.65 | -0.15 | -5.36 | 2.8 | 2.83 | 2.6 | 95887 |
| 1727217000 | 2.8 | -0.04 | -1.41 | 2.81 | 2.9 | 2.7799999 | 60406 |
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
