Premium
AbSci Corporation (ABSI)
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 | 0.21 | 7.48663101604 | 2.805 | 3.23 | 2.74 | 963000 | 2.98660009 | CS |
| 4 | -0.925 | -23.4771573604 | 3.94 | 4.465 | 2.45 | 1439169 | 3.22051698 | CS |
| 12 | -0.42 | -12.2270742358 | 3.435 | 4.465 | 2.45 | 1026641 | 3.64090766 | CS |
| 26 | -1.255 | -29.3911007026 | 4.27 | 5.2 | 2.45 | 1289906 | 3.70069889 | CS |
| 52 | 0.945 | 45.652173913 | 2.07 | 6.72 | 1.74 | 1341894 | 4.10393574 | CS |
| 156 | -7.595 | -71.5834118756 | 10.61 | 11.91 | 1.1111 | 849737 | 4.25869438 | CS |
| 260 | -17.985 | -85.6428571429 | 21 | 31.5301 | 1.1111 | 787979 | 4.78133229 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 3.15 | 0.1 | 3.28 | 3.09 | 3.23 | 3.065 | 1563867 |
| 1732917840 | 3.05 | 0.11 | 3.74 | 3.02 | 3.08 | 2.9 | 488667 |
| 1732750500 | 2.94 | 0.19 | 6.91 | 2.81 | 3.02 | 2.8 | 878103 |
| 1732664100 | 2.75 | -0.08 | -2.83 | 2.82 | 2.84 | 2.74 | 1033309 |
| 1732577700 | 2.83 | 0.27 | 10.55 | 2.7599999 | 2.98 | 2.73 | 1644298 |
| 1732318500 | 2.56 | 0.01 | 0.39 | 2.58 | 2.64 | 2.52 | 1091651 |
| 1732232100 | 2.55 | -0.13 | -4.85 | 2.66 | 2.695 | 2.52 | 1673767 |
| 1732145700 | 2.68 | -0.04 | -1.47 | 2.69 | 2.72 | 2.55 | 1059833 |
| 1732059300 | 2.72 | -0.05 | -1.81 | 2.82 | 2.82 | 2.45 | 1594970 |
| 1731972900 | 2.77 | -0.07 | -2.46 | 2.9 | 2.9385 | 2.7599999 | 960182 |
| 1731713700 | 2.84 | -0.18 | -5.80 | 3.02 | 3.0299 | 2.71 | 2439058 |
| 1731627300 | 3.015 | -0.13 | -3.98 | 3.2 | 3.2 | 2.95 | 3284620 |
| 1731540900 | 3.14 | -0.5 | -13.74 | 3.73 | 3.82 | 3.13 | 1933218 |
| 1731454500 | 3.64 | -0.64 | -14.95 | 4.1 | 4.1 | 3.615 | 2212169 |
| 1731368100 | 4.28 | 0.21 | 5.16 | 4.2 | 4.465 | 4.13 | 1966974 |
| 1731108900 | 4.07 | 0.04 | 0.99 | 4.0199999 | 4.095 | 3.92 | 837552 |
| 1731022500 | 4.03 | -0.11 | -2.66 | 4.14 | 4.22 | 4.01 | 886755 |
| 1730936100 | 4.14 | 0.09 | 2.22 | 4.1 | 4.19 | 3.97 | 1946596 |
| 1730849700 | 4.05 | 0.05 | 1.25 | 4 | 4.0599999 | 3.855 | 700460 |
| 1730763300 | 4 | 0.08 | 2.04 | 3.88 | 4.03 | 3.82 | 702115 |
| 1730500500 | 3.92 | 0.08 | 2.08 | 3.88 | 3.95 | 3.72 | 1060317 |
| 1730414100 | 3.84 | -0.3 | -7.25 | 4.14 | 4.14 | 3.83 | 1357352 |
| 1730327700 | 4.14 | -0.03 | -0.72 | 4.2 | 4.265 | 4.105 | 1529606 |
| 1730241300 | 4.17 | -0.12 | -2.80 | 4.33 | 4.35 | 4.135 | 1097920 |
| 1730154900 | 4.29 | 0.22 | 5.41 | 4.05 | 4.4 | 4.05 | 1727819 |
| 1729895700 | 4.07 | -0.04 | -0.97 | 4.15 | 4.24 | 4.055 | 645477 |
| 1729809300 | 4.11 | 0 | 0.00 | 4.17 | 4.23 | 4.0199999 | 738188 |
| 1729722900 | 4.11 | -0.03 | -0.72 | 4.09 | 4.125 | 3.98 | 610983 |
| 1729636500 | 4.14 | 0.1 | 2.48 | 4.0199999 | 4.16 | 3.98 | 460713 |
| 1729550100 | 4.04 | -0.17 | -4.04 | 4.19 | 4.2 | 3.97 | 722476 |
| 1729290900 | 4.21 | 0.19 | 4.73 | 4.11 | 4.21 | 4.055 | 478544 |
| 1729204500 | 4.0199999 | -0.11 | -2.66 | 4.13 | 4.14 | 4.01 | 484653 |
| 1729118100 | 4.13 | 0.15 | 3.77 | 4.04 | 4.24 | 3.99 | 743973 |
| 1729031700 | 3.98 | -0.12 | -2.93 | 4.1 | 4.1 | 3.87 | 619170 |
| 1728945300 | 4.1 | 0.03 | 0.74 | 4.05 | 4.135 | 3.95 | 569619 |
| 1728686100 | 4.07 | 0.28 | 7.39 | 3.78 | 4.09 | 3.75 | 1175320 |
| 1728599700 | 3.79 | -0.02 | -0.52 | 3.81 | 3.81 | 3.685 | 563977 |
| 1728513300 | 3.81 | -0.13 | -3.30 | 3.94 | 4 | 3.77 | 725053 |
| 1728426900 | 3.94 | 0.02 | 0.51 | 3.96 | 4.03 | 3.85 | 552592 |
| 1728340500 | 3.92 | 0.04 | 1.03 | 3.9 | 3.949 | 3.79 | 453108 |
| 1728081300 | 3.88 | 0.07 | 1.84 | 3.9 | 4.01 | 3.85 | 837226 |
| 1727994900 | 3.81 | 0.01 | 0.26 | 3.74 | 3.905 | 3.73 | 571994 |
| 1727908500 | 3.8 | 0.18 | 4.97 | 3.72 | 3.805 | 3.62 | 885697 |
| 1727822100 | 3.62 | -0.2 | -5.24 | 3.82 | 3.85 | 3.53 | 1053924 |
| 1727735700 | 3.82 | -0.15 | -3.78 | 3.95 | 4.015 | 3.75 | 523503 |
| 1727476500 | 3.97 | -0.14 | -3.41 | 4.13 | 4.17 | 3.93 | 543633 |
| 1727390100 | 4.11 | 0.23 | 5.93 | 3.94 | 4.13 | 3.86 | 809945 |
| 1727303700 | 3.88 | -0.08 | -2.02 | 3.95 | 3.99 | 3.83 | 733963 |
| 1727217300 | 3.96 | -0.07 | -1.74 | 4.0599999 | 4.0599999 | 3.8709 | 599665 |
| 1727130900 | 4.03 | -0.29 | -6.71 | 4.32 | 4.36 | 3.98 | 855804 |
| 1726871700 | 4.32 | 0.01 | 0.23 | 4.35 | 4.44 | 4.0599999 | 1692499 |
| 1726785300 | 4.3099999 | 0.33 | 8.29 | 4.1 | 4.32 | 4.0399 | 1237192 |
| 1726698900 | 3.98 | 0.03 | 0.76 | 3.93 | 4.19 | 3.895 | 770188 |
| 1726612500 | 3.95 | 0.1 | 2.60 | 3.9 | 4.01 | 3.85 | 685864 |
| 1726526100 | 3.85 | -0.05 | -1.28 | 3.91 | 3.91 | 3.74 | 769213 |
| 1726266900 | 3.9 | 0.21 | 5.69 | 3.76 | 3.925 | 3.76 | 590189 |
| 1726180500 | 3.69 | 0.04 | 1.10 | 3.67 | 3.78 | 3.59 | 531144 |
| 1726094100 | 3.65 | -0.02 | -0.54 | 3.63 | 3.695 | 3.58 | 921492 |
| 1726007700 | 3.67 | 0.17 | 4.86 | 3.49 | 3.67 | 3.36 | 2197678 |
| 1725921300 | 3.5 | -0.52 | -12.94 | 4 | 4.1 | 3.49 | 1993759 |
| 1725662100 | 4.0199999 | -0.11 | -2.66 | 4.13 | 4.21 | 3.89 | 690164 |
| 1725575700 | 4.13 | 0.08 | 1.98 | 4.12 | 4.225 | 4.01 | 785908 |
| 1725489300 | 4.05 | 0.06 | 1.50 | 3.91 | 4.14 | 3.8201 | 688631 |
| 1725402900 | 3.99 | -0.41 | -9.32 | 4.37 | 4.45 | 3.95 | 1040549 |
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
