Premium
Acrivon Therapeutics Inc (ACRV)
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 | 0.24 | 4.52830188679 | 5.3 | 5.75 | 5.07 | 31165 | 5.3679726 | CS |
| 4 | -1.03 | -15.6773211568 | 6.57 | 6.57 | 4.69 | 43981 | 5.38973114 | CS |
| 12 | -1.68 | -23.2686980609 | 7.22 | 8 | 4.69 | 56939 | 6.1550278 | CS |
| 26 | -2.47 | -30.836454432 | 8.01 | 9.9892 | 4.69 | 71646 | 7.09803574 | CS |
| 52 | 0.78 | 16.3865546218 | 4.76 | 11.9 | 4.485 | 254495 | 8.90768905 | CS |
| 156 | -8.35 | -60.1151907847 | 13.89 | 25.47 | 3.19 | 134522 | 9.44616231 | CS |
| 260 | -8.35 | -60.1151907847 | 13.89 | 25.47 | 3.19 | 134522 | 9.44616231 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 5.54 | 0.03 | 0.54 | 5.33 | 5.55 | 5.3099999 | 11784 |
| 1741304100 | 5.51 | -0.07 | -1.25 | 5.44 | 5.58 | 5.29 | 19180 |
| 1741217700 | 5.58 | 0.22 | 4.10 | 5.28 | 5.75 | 5.28 | 29486 |
| 1741131300 | 5.36 | 0.22 | 4.28 | 5.35 | 5.55 | 5.14 | 53959 |
| 1741044900 | 5.14 | -0.17 | -3.20 | 5.3099999 | 5.48 | 5.07 | 32127 |
| 1740785700 | 5.3099999 | -0.03 | -0.56 | 5.3 | 5.5899 | 5.25 | 21073 |
| 1740699300 | 5.34 | 0.03 | 0.56 | 5.41 | 5.6849 | 5.2699999 | 20271 |
| 1740612900 | 5.3099999 | -0.22 | -3.98 | 5.61 | 5.65 | 5.3099999 | 17497 |
| 1740526500 | 5.53 | 0.15 | 2.79 | 5.35 | 5.68 | 5.3114 | 40948 |
| 1740440100 | 5.38 | -0.16 | -2.89 | 5.58 | 5.96 | 5.2805 | 255086 |
| 1740180900 | 5.54 | -0.31 | -5.30 | 5.94 | 5.99 | 5.54 | 40699 |
| 1740094500 | 5.85 | 0.54 | 10.17 | 5.601 | 6.08 | 5.53 | 49238 |
| 1740008100 | 5.3099999 | 0.05 | 0.95 | 5.26 | 5.36 | 5 | 23300 |
| 1739921700 | 5.26 | -0.16 | -2.95 | 5.53 | 5.6399 | 5.1212 | 28202 |
| 1739576100 | 5.42 | 0.06 | 1.12 | 5.48 | 5.73 | 5.305 | 19418 |
| 1739489700 | 5.36 | 0.2 | 3.88 | 5.2 | 5.365 | 5.05 | 16113 |
| 1739403300 | 5.16 | 0.25 | 5.09 | 4.905 | 5.16 | 4.87 | 33541 |
| 1739316900 | 4.91 | -0.71 | -12.63 | 5.49 | 5.49 | 4.69 | 79290 |
| 1739230500 | 5.62 | -0.4 | -6.64 | 6.12 | 6.12 | 5.58 | 26302 |
| 1738971300 | 6.0199999 | -0.49 | -7.53 | 6.57 | 6.57 | 6.0199999 | 29905 |
| 1738884900 | 6.51 | -0.46 | -6.60 | 6.77 | 7.24 | 6.36 | 66689 |
| 1738798500 | 6.97 | 1.06 | 17.94 | 5.83 | 8 | 5.82 | 737515 |
| 1738712100 | 5.91 | 0.34 | 6.10 | 5.58 | 5.91 | 5.5599999 | 21681 |
| 1738625700 | 5.57 | -0.5 | -8.24 | 5.82 | 5.93 | 5.55 | 25737 |
| 1738366500 | 6.07 | 0.28 | 4.84 | 5.94 | 6.2778 | 5.88 | 27720 |
| 1738280100 | 5.79 | 0.24 | 4.32 | 5.67 | 5.8854 | 5.46 | 12912 |
| 1738193700 | 5.55 | 0 | 0.00 | 5.5 | 5.83 | 5.45 | 14918 |
| 1738107300 | 5.55 | -0.01 | -0.18 | 5.59 | 5.6 | 5.28 | 74940 |
| 1738020900 | 5.5599999 | 0.11 | 2.02 | 5.45 | 5.76 | 5.45 | 26307 |
| 1737761700 | 5.45 | -0.15 | -2.68 | 5.68 | 5.8458 | 5.44 | 15209 |
| 1737675300 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1737588900 | 5.6 | -0.05 | -0.88 | 5.8099999 | 5.8099999 | 5.3907999 | 19440 |
| 1737502500 | 5.65 | -0.13 | -2.25 | 5.801 | 5.88 | 5.65 | 24509 |
| 1737156900 | 5.78 | 0.23 | 4.14 | 5.6 | 5.88 | 5.32 | 79500 |
| 1737070500 | 5.55 | 0.01 | 0.18 | 5.53 | 5.66 | 5.36 | 43274 |
| 1736984100 | 5.54 | -0.02 | -0.36 | 5.78 | 6 | 5.41 | 51696 |
| 1736897700 | 5.5599999 | 0.05 | 0.91 | 5.6 | 5.6 | 5.35 | 28951 |
| 1736811300 | 5.51 | 0.04 | 0.73 | 5.46 | 5.5599999 | 5.32 | 33187 |
| 1736552100 | 5.47 | -0.63 | -10.33 | 5.95 | 6 | 5.45 | 41742 |
| 1736379300 | 6.1 | -0.2 | -3.17 | 5.7622 | 6.34 | 5.7622 | 24400 |
| 1736292900 | 6.3 | -0.49 | -7.22 | 6.69 | 6.835 | 6.26 | 30912 |
| 1736206500 | 6.79 | 0.17 | 2.57 | 6.58 | 7.18 | 6.48 | 44226 |
| 1735947300 | 6.62 | 0.93 | 16.34 | 6 | 6.7016 | 6 | 67071 |
| 1735860900 | 5.69 | -0.33 | -5.48 | 6.3978 | 6.3978 | 5.68 | 43299 |
| 1735688100 | 6.0199999 | 0.61 | 11.28 | 5.5 | 6.15 | 5.5 | 36577 |
| 1735601700 | 5.41 | -0.51 | -8.61 | 5.87 | 5.87 | 5.4 | 72423 |
| 1735342500 | 5.92 | -0.27 | -4.36 | 6.18 | 6.18 | 5.8099999 | 27072 |
| 1735256100 | 6.19 | -0.04 | -0.64 | 6.23 | 6.32 | 6 | 26616 |
| 1735077840 | 6.23 | -0.13 | -2.04 | 6.36 | 6.36 | 6.01 | 27447 |
| 1734996900 | 6.36 | -0.35 | -5.22 | 6.75 | 6.75 | 6.24 | 35344 |
| 1734737700 | 6.71 | -0.02 | -0.30 | 6.6899 | 7.18 | 6.51 | 211034 |
| 1734651300 | 6.73 | 0.04 | 0.60 | 6.83 | 6.86 | 6.66 | 36118 |
| 1734564900 | 6.69 | -0.52 | -7.21 | 7.05 | 7.445 | 6.5599999 | 52751 |
| 1734478500 | 7.21 | 0.21 | 3.00 | 6.84 | 7.28 | 6.84 | 48330 |
| 1734392100 | 7 | -0.06 | -0.85 | 6.855 | 7.19 | 6.8 | 38690 |
| 1734132900 | 7.06 | 0.04 | 0.57 | 7.22 | 7.47 | 7.01 | 70853 |
| 1734046500 | 7.02 | -0.42 | -5.65 | 7.47 | 7.77 | 7 | 66022 |
| 1733960100 | 7.44 | 0.58 | 8.45 | 6.951 | 7.48 | 6.77 | 58868 |
| 1733873700 | 6.86 | 0.21 | 3.16 | 6.6 | 7.05 | 6.55 | 48287 |
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
