Premium
AbCellera Biologics Inc (ABCL)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -7.59075907591 | 3.03 | 3.05 | 2.62 | 3025429 | 2.76573612 | CS |
| 4 | 0.06 | 2.1897810219 | 2.74 | 3.09 | 2.62 | 2595848 | 2.88622818 | CS |
| 12 | 0.2 | 7.69230769231 | 2.6 | 3.18 | 2.41 | 2297637 | 2.802675 | CS |
| 26 | -0.16 | -5.40540540541 | 2.96 | 3.6 | 2.335 | 2080972 | 2.77401386 | CS |
| 52 | -2.83 | -50.2664298401 | 5.63 | 6.055 | 2.335 | 1749081 | 3.48667681 | CS |
| 156 | -11.78 | -80.7956104252 | 14.58 | 15.9 | 2.335 | 1964265 | 7.0654954 | CS |
| 260 | -58.2 | -95.4098360656 | 61 | 71.91 | 2.335 | 1899987 | 10.83880274 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.85 | 0.14 | 5.17 | 2.7163 | 2.88 | 2.6818 | 2030346 |
| 1734651300 | 2.71 | 0.02 | 0.74 | 2.735 | 2.75 | 2.62 | 2324576 |
| 1734564900 | 2.69 | -0.1 | -3.58 | 2.84 | 2.84 | 2.66 | 4425030 |
| 1734478500 | 2.79 | -0.07 | -2.45 | 2.9 | 2.93 | 2.77 | 2120766 |
| 1734392100 | 2.86 | 0.05 | 1.78 | 2.79 | 3 | 2.79 | 2830357 |
| 1734132900 | 2.81 | -0.14 | -4.75 | 3 | 3 | 2.7599999 | 3111913 |
| 1734046500 | 2.95 | 0.04 | 1.37 | 2.87 | 2.96 | 2.79 | 3652725 |
| 1733960100 | 2.91 | -0.11 | -3.64 | 3.015 | 3.029 | 2.8601 | 2191873 |
| 1733873700 | 3.02 | 0.07 | 2.37 | 2.93 | 3.06 | 2.9011999 | 2276348 |
| 1733787300 | 2.95 | -0.05 | -1.67 | 3.0299999 | 3.085 | 2.95 | 2666648 |
| 1733528100 | 3 | 0.15 | 5.26 | 2.87 | 3.045 | 2.85 | 2319742 |
| 1733441700 | 2.85 | -0.05 | -1.72 | 2.85 | 2.9049999 | 2.7799999 | 2468713 |
| 1733355300 | 2.9 | -0.01 | -0.34 | 2.93 | 2.96 | 2.86 | 1642844 |
| 1733268900 | 2.91 | -0.12 | -3.96 | 3.0099999 | 3.045 | 2.89 | 1873423 |
| 1733182500 | 3.0299999 | 0.02 | 0.66 | 3.015 | 3.09 | 2.93 | 2828342 |
| 1732917840 | 3.0099999 | 0.01 | 0.33 | 3.0099999 | 3.05 | 2.95 | 2420774 |
| 1732750500 | 3 | 0.17 | 6.01 | 2.88 | 3.0671 | 2.88 | 4265389 |
| 1732664100 | 2.83 | -0.12 | -4.07 | 2.9195 | 2.935 | 2.8 | 1732396 |
| 1732577700 | 2.95 | 0.19 | 6.88 | 2.8 | 3.02 | 2.8 | 2499969 |
| 1732318500 | 2.7599999 | 0.04 | 1.47 | 2.72 | 2.8299 | 2.71 | 1789746 |
| 1732232100 | 2.72 | 0.05 | 1.87 | 2.7 | 2.77 | 2.61 | 1385750 |
| 1732145700 | 2.67 | -0.04 | -1.48 | 2.69 | 2.72 | 2.62 | 1713416 |
| 1732059300 | 2.71 | 0.06 | 2.26 | 2.6349999 | 2.72 | 2.61 | 1770275 |
| 1731972900 | 2.65 | 0 | 0.00 | 2.66 | 2.71 | 2.59 | 2490927 |
| 1731713700 | 2.65 | -0.11 | -3.99 | 2.73 | 2.74 | 2.57 | 3224790 |
| 1731627300 | 2.7599999 | -0.16 | -5.48 | 2.95 | 2.95 | 2.7599999 | 2723882 |
| 1731540900 | 2.92 | -0.04 | -1.35 | 3.07 | 3.09 | 2.9 | 2630446 |
| 1731454500 | 2.96 | -0.19 | -6.03 | 3.09 | 3.09 | 2.93 | 3951149 |
| 1731368100 | 3.15 | 0.45 | 16.67 | 2.72 | 3.18 | 2.72 | 7623039 |
| 1731108900 | 2.7 | -0.02 | -0.74 | 2.71 | 2.745 | 2.62 | 2148814 |
| 1731022500 | 2.72 | -0.04 | -1.45 | 2.815 | 2.84 | 2.63 | 2314594 |
| 1730936100 | 2.7599999 | 0.04 | 1.47 | 2.67 | 2.805 | 2.64 | 1638138 |
| 1730849700 | 2.72 | -0.17 | -5.88 | 2.5099999 | 2.79 | 2.5 | 3678751 |
| 1730763300 | 2.89 | 0.15 | 5.47 | 2.7599999 | 2.9 | 2.72 | 3638396 |
| 1730500500 | 2.74 | 0.01 | 0.37 | 2.74 | 2.8 | 2.715 | 1262865 |
| 1730414100 | 2.73 | -0.05 | -1.80 | 2.7599999 | 2.765 | 2.7 | 940576 |
| 1730327700 | 2.7799999 | -0.05 | -1.77 | 2.83 | 2.89 | 2.7799999 | 1217081 |
| 1730241300 | 2.83 | -0.06 | -2.08 | 2.85 | 2.856 | 2.77 | 1142844 |
| 1730154900 | 2.89 | 0.17 | 6.25 | 2.815 | 2.9049999 | 2.815 | 2778174 |
| 1729895700 | 2.72 | 0.02 | 0.74 | 2.7 | 2.86 | 2.7 | 2300862 |
| 1729809300 | 2.7 | -0.08 | -2.88 | 2.8 | 2.8398 | 2.64 | 3238814 |
| 1729722900 | 2.7799999 | -0.06 | -2.11 | 2.81 | 2.8288 | 2.725 | 1101334 |
| 1729636500 | 2.84 | 0.07 | 2.53 | 2.815 | 2.84 | 2.744 | 1180173 |
| 1729550100 | 2.77 | -0.1 | -3.48 | 2.9 | 2.92 | 2.7101 | 2065594 |
| 1729290900 | 2.87 | 0.19 | 7.09 | 2.69 | 2.889328 | 2.69 | 3155795 |
| 1729204500 | 2.68 | 0.06 | 2.29 | 2.62 | 2.69 | 2.59 | 2330764 |
| 1729118100 | 2.62 | 0.06 | 2.34 | 2.56 | 2.62 | 2.54 | 1159103 |
| 1729031700 | 2.56 | 0.04 | 1.59 | 2.5299999 | 2.61 | 2.5099999 | 1825499 |
| 1728945300 | 2.52 | -0.07 | -2.70 | 2.6 | 2.6 | 2.43 | 2040221 |
| 1728686100 | 2.59 | 0.09 | 3.60 | 2.5 | 2.62 | 2.5 | 1717986 |
| 1728599700 | 2.5 | 0.01 | 0.40 | 2.5299999 | 2.5299999 | 2.41 | 1583251 |
| 1728513300 | 2.49 | -0.08 | -3.11 | 2.56 | 2.6093 | 2.4713 | 1105470 |
| 1728426900 | 2.57 | -0.06 | -2.28 | 2.61 | 2.6191 | 2.5299999 | 1224350 |
| 1728340500 | 2.63 | 0.13 | 5.20 | 2.5145 | 2.6349999 | 2.5 | 1646599 |
| 1728081300 | 2.5 | 0.02 | 0.60 | 2.52 | 2.5499 | 2.445 | 1058816 |
| 1727994900 | 2.485 | 0 | 0.20 | 2.48 | 2.5 | 2.441 | 1202301 |
| 1727908500 | 2.48 | -0.09 | -3.50 | 2.54 | 2.555 | 2.45 | 1587157 |
| 1727822100 | 2.57 | -0.03 | -1.15 | 2.58 | 2.63 | 2.5299999 | 2073288 |
| 1727735520 | 2.6 | -0.01 | -0.38 | 2.59 | 2.695 | 2.5844999 | 1351083 |
| 1727476500 | 2.61 | 0.05 | 1.95 | 2.6 | 2.6391 | 2.56 | 1559648 |
| 1727390100 | 2.56 | 0.12 | 4.92 | 2.48 | 2.56 | 2.46 | 1240443 |
| 1727303700 | 2.44 | -0.08 | -3.17 | 2.5099999 | 2.535 | 2.43 | 1443001 |
| 1727217300 | 2.52 | 0.04 | 1.61 | 2.48 | 2.56 | 2.4601 | 1680259 |
| 1727130900 | 2.48 | -0.11 | -4.25 | 2.62 | 2.625 | 2.48 | 1581504 |
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
