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 | 0.39 | 24.6835443038 | 1.58 | 2.25 | 1.54 | 512198 | 2.015913 | CS |
| 4 | 0.35 | 21.6049382716 | 1.62 | 2.25 | 1.4 | 161635 | 1.85225724 | CS |
| 12 | 0.08 | 4.2328042328 | 1.89 | 2.3 | 1.4 | 232841 | 1.8938545 | CS |
| 26 | -0.6 | -23.3463035019 | 2.57 | 3.48 | 1.4 | 238751 | 2.1249563 | CS |
| 52 | -0.64 | -24.5210727969 | 2.61 | 5.99 | 1.4 | 232053 | 2.79589553 | CS |
| 156 | -2.13 | -51.9512195122 | 4.1 | 9.64 | 0.82 | 230320 | 3.16064991 | CS |
| 260 | -2.13 | -51.9512195122 | 4.1 | 9.64 | 0.82 | 230320 | 3.16064991 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 2 | -0.1 | -4.76 | 2.02 | 2.04 | 1.9 | 209570 |
| 1745533800 | 2.1 | 0.05 | 2.44 | 2.05 | 2.1 | 1.9 | 235904 |
| 1745447400 | 2.05 | 0.18 | 9.63 | 1.95 | 2.25 | 1.88 | 1423316 |
| 1745361000 | 1.87 | 0.09 | 5.06 | 1.75 | 1.88 | 1.7 | 261687 |
| 1745274600 | 1.78 | 0.23 | 14.84 | 1.58 | 1.79 | 1.54 | 127884 |
| 1744929000 | 1.55 | 0.01 | 0.65 | 1.56 | 1.59 | 1.5101 | 36480 |
| 1744842600 | 1.54 | -0.03 | -1.91 | 1.6 | 1.6099 | 1.5314 | 22012 |
| 1744756200 | 1.57 | -0.01 | -0.63 | 1.56 | 1.6003 | 1.55 | 49580 |
| 1744669800 | 1.58 | 0.08 | 5.33 | 1.62 | 1.62 | 1.5246 | 41126 |
| 1744410600 | 1.5 | 0.04 | 2.74 | 1.47 | 1.5486 | 1.45 | 44509 |
| 1744324200 | 1.46 | -0.04 | -2.67 | 1.52 | 1.52 | 1.4 | 69885 |
| 1744237800 | 1.5 | 0.06 | 4.17 | 1.42 | 1.524 | 1.4 | 48427 |
| 1744151400 | 1.44 | -0.02 | -1.37 | 1.52 | 1.53 | 1.41 | 88835 |
| 1744065000 | 1.46 | -0.04 | -2.67 | 1.47 | 1.5255 | 1.4201 | 55535 |
| 1743805800 | 1.5 | -0.09 | -5.66 | 1.5 | 1.6399999 | 1.4063 | 172835 |
| 1743719400 | 1.59 | -0.01 | -0.63 | 1.59 | 1.6197 | 1.55 | 85084 |
| 1743633000 | 1.6 | 0.1 | 6.67 | 1.5 | 1.6399999 | 1.5 | 77512 |
| 1743546600 | 1.5 | -0.03 | -1.96 | 1.5 | 1.5999 | 1.45 | 72278 |
| 1743460200 | 1.53 | -0.09 | -5.56 | 1.6 | 1.6 | 1.5 | 96659 |
| 1743201000 | 1.62 | -0.01 | -0.61 | 1.62 | 1.67 | 1.58 | 61525 |
| 1743114600 | 1.6299999 | -0.02 | -1.21 | 1.62 | 1.67 | 1.61 | 47039 |
| 1743028200 | 1.65 | 0.08 | 5.10 | 1.56 | 1.65 | 1.56 | 50370 |
| 1742941800 | 1.57 | -0.1 | -5.99 | 1.6399999 | 1.66 | 1.56 | 84260 |
| 1742855400 | 1.67 | -0.07 | -4.13 | 1.7 | 1.71 | 1.61 | 141317 |
| 1742596200 | 1.742 | -0.02 | -1.02 | 1.72 | 1.7954 | 1.7 | 148539 |
| 1742509800 | 1.76 | 0.01 | 0.57 | 1.88 | 1.95 | 1.7307 | 783116 |
| 1742423400 | 1.75 | 0.08 | 4.79 | 1.71 | 1.86 | 1.6903 | 169931 |
| 1742337000 | 1.67 | 0 | 0.00 | 1.6399999 | 1.7 | 1.6 | 59376 |
| 1742250600 | 1.67 | 0.12 | 7.74 | 1.58 | 1.67 | 1.52 | 68834 |
| 1741991400 | 1.55 | -0.03 | -1.90 | 1.59 | 1.6301 | 1.55 | 36873 |
| 1741905000 | 1.58 | -0.02 | -1.25 | 1.62 | 1.6258999 | 1.55 | 52399 |
| 1741818600 | 1.6 | 0.04 | 2.56 | 1.6 | 1.6299999 | 1.55 | 28824 |
| 1741732200 | 1.56 | -0.02 | -1.27 | 1.57 | 1.59 | 1.46 | 120396 |
| 1741645800 | 1.58 | -0.07 | -4.24 | 1.65 | 1.69 | 1.5616 | 73959 |
| 1741390200 | 1.65 | -0.07 | -4.07 | 1.74 | 1.765 | 1.65 | 112735 |
| 1741303800 | 1.72 | 0.05 | 2.99 | 1.61 | 1.7856 | 1.58 | 91796 |
| 1741217400 | 1.67 | 0.02 | 1.21 | 1.61 | 1.7186 | 1.61 | 80984 |
| 1741131000 | 1.65 | -0.05 | -2.94 | 1.68 | 1.6879 | 1.5306 | 148706 |
| 1741044600 | 1.7 | -0.18 | -9.57 | 1.81 | 1.8695 | 1.7 | 137547 |
| 1740785400 | 1.88 | -0.09 | -4.57 | 1.95 | 1.95 | 1.74 | 157050 |
| 1740699000 | 1.97 | 0.13 | 7.07 | 1.88 | 2.0898 | 1.76 | 788833 |
| 1740612600 | 1.84 | 0.1 | 5.75 | 1.78 | 1.88 | 1.7692 | 220332 |
| 1740526200 | 1.74 | -0.07 | -3.87 | 1.8 | 1.8011 | 1.71 | 107863 |
| 1740439800 | 1.81 | -0.04 | -2.16 | 1.86 | 1.883 | 1.81 | 62502 |
| 1740180600 | 1.85 | -0.05 | -2.63 | 1.89 | 1.9336 | 1.8134 | 68356 |
| 1740094200 | 1.9 | 0.03 | 1.60 | 1.87 | 1.9 | 1.8 | 75082 |
| 1740007800 | 1.87 | 0.02 | 1.35 | 1.8 | 1.8956 | 1.8 | 74391 |
| 1739921400 | 1.8451 | -0.04 | -2.38 | 1.88 | 1.94 | 1.8349 | 171359 |
| 1739575800 | 1.89 | 0 | 0.00 | 1.87 | 1.9096 | 1.83 | 67438 |
| 1739489400 | 1.89 | 0.02 | 1.07 | 1.92 | 1.92 | 1.8113 | 72115 |
| 1739403000 | 1.87 | 0.07 | 3.89 | 1.77 | 1.93 | 1.77 | 115259 |
| 1739316600 | 1.8 | -0.01 | -0.55 | 1.83 | 1.8393 | 1.77 | 135313 |
| 1739230200 | 1.81 | -0.09 | -4.74 | 1.93 | 1.97 | 1.81 | 128520 |
| 1738971000 | 1.9 | -0.08 | -4.04 | 2.0099999 | 2.02 | 1.87 | 163183 |
| 1738884600 | 1.98 | -0.12 | -5.71 | 2.1 | 2.14 | 1.95 | 234980 |
| 1738798200 | 2.1 | 0.1 | 5.00 | 2 | 2.24 | 1.9801 | 583403 |
| 1738711800 | 2 | 0.11 | 5.82 | 2.08 | 2.3 | 1.95 | 4635956 |
| 1738625400 | 1.89 | 0.01 | 0.53 | 1.84 | 1.93 | 1.83 | 90960 |
| 1738366200 | 1.88 | 0.02 | 1.08 | 1.89 | 1.91 | 1.84 | 43823 |
| 1738279800 | 1.86 | 0.03 | 1.64 | 1.86 | 1.92 | 1.83 | 53868 |
| 1738193400 | 1.83 | -0.03 | -1.61 | 1.86 | 1.8939 | 1.8203 | 41353 |
| 1738107000 | 1.86 | 0.01 | 0.54 | 1.86 | 1.8899 | 1.82 | 41291 |
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
