Premium
Arbutus Biopharma Corporation (ABUS)
NASDAQ
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 | 0.12 | 2.75862068966 | 4.35 | 4.7889 | 4.29 | 3370244 | 4.50701741 | CS |
| 4 | 0.11 | 2.52293577982 | 4.36 | 4.79 | 4.06 | 1940143 | 4.44598138 | CS |
| 12 | 0.1 | 2.28832951945 | 4.37 | 4.79 | 4.01 | 1745435 | 4.37703207 | CS |
| 26 | -0.23 | -4.89361702128 | 4.7 | 5.05 | 3.5 | 1927218 | 4.39909351 | CS |
| 52 | 1.05 | 30.701754386 | 3.42 | 5.1 | 3.04 | 1478360 | 4.29928726 | CS |
| 156 | 2.01 | 81.7073170732 | 2.46 | 5.1 | 1.69 | 1101520 | 3.62974715 | CS |
| 260 | 1.39 | 45.1298701299 | 3.08 | 6.5 | 1.69 | 1634331 | 3.65691737 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 4.5199999 | -0.03 | -0.66 | 4.6 | 4.7889 | 4.465 | 5299345 |
| 1781822100 | 4.55 | 0.12 | 2.71 | 4.49 | 4.65 | 4.46 | 5045807 |
| 1781735700 | 4.43 | 0.04 | 0.91 | 4.4 | 4.5199999 | 4.355 | 2031624 |
| 1781649300 | 4.39 | 0.07 | 1.62 | 4.35 | 4.39 | 4.29 | 1104200 |
| 1781562900 | 4.32 | 0.06 | 1.41 | 4.28 | 4.37 | 4.26 | 1097074 |
| 1781303700 | 4.26 | -0.03 | -0.70 | 4.2699999 | 4.325 | 4.25 | 1011427 |
| 1781217300 | 4.29 | 0.17 | 4.13 | 4.12 | 4.3 | 4.0599999 | 1896008 |
| 1781130900 | 4.12 | -0.13 | -3.06 | 4.24 | 4.265 | 4.09 | 1965483 |
| 1781044500 | 4.25 | 0.01 | 0.24 | 4.29 | 4.36 | 4.18 | 1072473 |
| 1780958100 | 4.24 | -0.01 | -0.24 | 4.28 | 4.3 | 4.205 | 747575 |
| 1780698900 | 4.25 | -0.1 | -2.30 | 4.34 | 4.36 | 4.21 | 1124767 |
| 1780612500 | 4.35 | 0 | 0.00 | 4.35 | 4.41 | 4.2 | 732134 |
| 1780526100 | 4.35 | 0.09 | 2.11 | 4.28 | 4.36 | 4.21 | 1729985 |
| 1780439700 | 4.26 | -0.22 | -4.91 | 4.44 | 4.47 | 4.19 | 1750154 |
| 1780353300 | 4.48 | -0.08 | -1.75 | 4.54 | 4.5599999 | 4.4 | 841426 |
| 1780094100 | 4.5599999 | -0.04 | -0.87 | 4.61 | 4.7 | 4.53 | 2383768 |
| 1780007700 | 4.6 | -0.03 | -0.65 | 4.62 | 4.635 | 4.505 | 1029323 |
| 1779921300 | 4.63 | -0.01 | -0.22 | 4.69 | 4.79 | 4.605 | 3672893 |
| 1779834900 | 4.64 | 0.29 | 6.67 | 4.36 | 4.64 | 4.342 | 2327249 |
| 1779489300 | 4.35 | -0.09 | -2.03 | 4.44 | 4.53 | 4.33 | 847375 |
| 1779402900 | 4.44 | 0.07 | 1.60 | 4.32 | 4.5 | 4.29 | 2356668 |
| 1779316500 | 4.37 | 0.17 | 4.05 | 4.19 | 4.455 | 4.19 | 2400640 |
| 1779230100 | 4.2 | 0.03 | 0.72 | 4.11 | 4.2 | 4.0599999 | 868183 |
| 1779143700 | 4.17 | -0.07 | -1.65 | 4.24 | 4.29 | 4.13 | 910713 |
| 1778884500 | 4.24 | -0.11 | -2.53 | 4.3 | 4.335 | 4.18 | 1410862 |
| 1778798100 | 4.35 | 0.04 | 0.93 | 4.277 | 4.365 | 4.235 | 924999 |
| 1778711700 | 4.3099999 | 0 | 0.00 | 4.49 | 4.5 | 4.265 | 1575688 |
| 1778625300 | 4.3099999 | -0.08 | -1.82 | 4.35 | 4.38 | 4.24 | 1025922 |
| 1778538900 | 4.39 | 0.05 | 1.15 | 4.36 | 4.465 | 4.3099999 | 766320 |
| 1778279700 | 4.34 | -0.01 | -0.23 | 4.34 | 4.4 | 4.309 | 752869 |
| 1778193300 | 4.35 | -0.07 | -1.58 | 4.41 | 4.445 | 4.275 | 923885 |
| 1778106900 | 4.42 | 0.02 | 0.45 | 4.45 | 4.48 | 4.39 | 1008723 |
| 1778020500 | 4.4 | 0.01 | 0.23 | 4.44 | 4.54 | 4.35 | 498565 |
| 1777934100 | 4.39 | 0.07 | 1.62 | 4.29 | 4.4687 | 4.26 | 876967 |
| 1777674900 | 4.32 | 0.12 | 2.86 | 4.2 | 4.335 | 4.165 | 922036 |
| 1777588500 | 4.2 | 0.07 | 1.69 | 4.13 | 4.23 | 4.13 | 797307 |
| 1777502100 | 4.13 | -0.02 | -0.48 | 4.13 | 4.14 | 4.01 | 1263604 |
| 1777415700 | 4.15 | -0.13 | -3.04 | 4.2699999 | 4.345 | 4.09 | 1282417 |
| 1777329300 | 4.28 | 0.08 | 1.90 | 4.17 | 4.33 | 4.17 | 5061158 |
| 1777070100 | 4.2 | -0.05 | -1.18 | 4.24 | 4.3099999 | 4.05 | 8004103 |
| 1776983700 | 4.25 | -0.18 | -4.06 | 4.43 | 4.43 | 4.15 | 4998940 |
| 1776897300 | 4.43 | 0 | 0.00 | 4.46 | 4.48 | 4.4 | 938975 |
| 1776810900 | 4.43 | -0.17 | -3.70 | 4.6 | 4.63 | 4.415 | 914701 |
| 1776724500 | 4.6 | -0.12 | -2.54 | 4.71 | 4.71 | 4.59 | 873569 |
| 1776465300 | 4.72 | 0.04 | 0.85 | 4.68 | 4.75 | 4.6 | 1052599 |
| 1776378900 | 4.68 | 0.2 | 4.46 | 4.47 | 4.74 | 4.4349999 | 2224147 |
| 1776292500 | 4.48 | 0.13 | 2.99 | 4.5599999 | 4.74 | 4.43 | 3070778 |
| 1776206100 | 4.35 | -0.02 | -0.46 | 4.36 | 4.45 | 4.315 | 1360412 |
| 1776119700 | 4.37 | 0.22 | 5.30 | 4.14 | 4.38 | 4.13 | 1391733 |
| 1775860500 | 4.15 | -0.15 | -3.49 | 4.3099999 | 4.325 | 4.13 | 2665194 |
| 1775774100 | 4.3 | -0.08 | -1.83 | 4.32 | 4.42 | 4.25 | 1868208 |
| 1775687700 | 4.38 | -0.08 | -1.79 | 4.57 | 4.57 | 4.35 | 1933787 |
| 1775601300 | 4.46 | 0 | 0.00 | 4.41 | 4.475 | 4.35 | 833558 |
| 1775514900 | 4.46 | -0.02 | -0.45 | 4.47 | 4.6 | 4.46 | 696196 |
| 1775169300 | 4.48 | -0.04 | -0.88 | 4.4 | 4.54 | 4.374 | 612285 |
| 1775082900 | 4.5199999 | 0.02 | 0.44 | 4.54 | 4.62 | 4.47 | 1191619 |
| 1774996500 | 4.5 | 0.2 | 4.65 | 4.37 | 4.565 | 4.37 | 1521352 |
| 1774910100 | 4.3 | 0.01 | 0.23 | 4.28 | 4.35 | 4.21 | 1117175 |
| 1774650900 | 4.29 | -0.16 | -3.60 | 4.42 | 4.55 | 4.28 | 1379714 |
| 1774564500 | 4.45 | -0.08 | -1.77 | 4.475 | 4.58 | 4.415 | 1720591 |
| 1774478100 | 4.53 | 0.22 | 5.10 | 4.38 | 4.64 | 4.38 | 2539070 |
| 1774391700 | 4.3099999 | -0.11 | -2.49 | 4.29 | 4.375 | 4.23 | 1510330 |
| 1774305300 | 4.42 | 0.18 | 4.25 | 4.36 | 4.6 | 4.24 | 7622747 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
