Premium
Acrivon Therapeutics Inc (ACRV)
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 | 0.47 | 7.64227642276 | 6.15 | 6.57 | 5.4 | 45801 | 5.68036893 | CS |
| 4 | 0.17 | 2.63565891473 | 6.45 | 7.77 | 5.4 | 57781 | 6.59443984 | CS |
| 12 | -0.42 | -5.96590909091 | 7.04 | 8.74 | 5.4 | 54120 | 7.24251184 | CS |
| 26 | 0.47 | 7.64227642276 | 6.15 | 10.16 | 5.4 | 76892 | 7.6254542 | CS |
| 52 | 1.42 | 27.3076923077 | 5.2 | 11.9 | 3.19 | 254711 | 8.7934674 | CS |
| 156 | -7.27 | -52.339812815 | 13.89 | 25.47 | 3.19 | 140241 | 9.56972135 | CS |
| 260 | -7.27 | -52.339812815 | 13.89 | 25.47 | 3.19 | 140241 | 9.56972135 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 6.62 | 0.93 | 16.34 | 5.75 | 6.7016 | 5.75 | 69978 |
| 1735860900 | 5.69 | -0.33 | -5.48 | 6.21 | 6.3978 | 5.68 | 46103 |
| 1735688100 | 6.0199999 | 0.61 | 11.28 | 5.5 | 6.15 | 5.5 | 36577 |
| 1735601700 | 5.41 | -0.51 | -8.61 | 5.87 | 5.91 | 5.4 | 72462 |
| 1735342500 | 5.92 | -0.27 | -4.36 | 6.15 | 6.39 | 5.8099999 | 28063 |
| 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 | 55997 |
| 1734737700 | 6.71 | -0.02 | -0.30 | 6.62 | 7.18 | 6.51 | 223195 |
| 1734651300 | 6.73 | 0.04 | 0.60 | 6.73 | 6.86 | 6.66 | 36492 |
| 1734564900 | 6.69 | -0.52 | -7.21 | 7.18 | 7.445 | 6.5599999 | 52855 |
| 1734478500 | 7.21 | 0.21 | 3.00 | 6.99 | 7.28 | 6.84 | 48416 |
| 1734392100 | 7 | -0.06 | -0.85 | 6.91 | 7.19 | 6.8 | 39971 |
| 1734132900 | 7.06 | 0.04 | 0.57 | 7.12 | 7.47 | 7.01 | 71248 |
| 1734046500 | 7.02 | -0.42 | -5.65 | 7.37 | 7.77 | 7 | 72428 |
| 1733960100 | 7.44 | 0.58 | 8.45 | 6.97 | 7.48 | 6.77 | 60559 |
| 1733873700 | 6.86 | 0.21 | 3.16 | 6.65 | 7.05 | 6.55 | 48408 |
| 1733787300 | 6.65 | 0.23 | 3.58 | 6.45 | 6.77 | 6.45 | 33738 |
| 1733528100 | 6.42 | -0.02 | -0.31 | 6.45 | 6.5388 | 6.17 | 59475 |
| 1733441700 | 6.44 | -0.29 | -4.31 | 6.74 | 6.97 | 6.34 | 72451 |
| 1733355300 | 6.73 | -0.72 | -9.66 | 7.35 | 7.375 | 6.7 | 88636 |
| 1733268900 | 7.45 | 0.01 | 0.13 | 7.37 | 7.45 | 7.063 | 74050 |
| 1733182500 | 7.44 | -0.14 | -1.85 | 7.67 | 7.82 | 7.36 | 77582 |
| 1732917840 | 7.58 | 0.06 | 0.80 | 7.56 | 7.69 | 7.56 | 20198 |
| 1732750500 | 7.52 | 0.17 | 2.31 | 7.46 | 7.7 | 7.21 | 50842 |
| 1732664100 | 7.35 | 0.19 | 2.65 | 7.27 | 7.5257 | 7.17 | 27516 |
| 1732577700 | 7.16 | 0.61 | 9.31 | 6.61 | 7.21 | 6.61 | 84226 |
| 1732318500 | 6.55 | 0.11 | 1.71 | 6.45 | 6.634 | 6.33 | 25934 |
| 1732232100 | 6.44 | -0.06 | -0.92 | 6.5 | 6.68 | 6.43 | 27283 |
| 1732145700 | 6.5 | 0.12 | 1.88 | 6.38 | 6.655 | 6.29 | 31156 |
| 1732059300 | 6.38 | 0.11 | 1.75 | 6.3099999 | 6.4893 | 6.1097 | 46447 |
| 1731972900 | 6.2699999 | -0.69 | -9.91 | 6.91 | 7.07 | 6.25 | 71232 |
| 1731713700 | 6.96 | -0.96 | -12.12 | 8 | 8.35 | 6.89 | 113482 |
| 1731627300 | 7.92 | -0.01 | -0.13 | 7.95 | 8.13 | 7.806 | 40037 |
| 1731540900 | 7.93 | -0.46 | -5.48 | 8.53 | 8.5399 | 7.93 | 76384 |
| 1731454500 | 8.39 | 0.16 | 1.94 | 8.23 | 8.46 | 8.02 | 53760 |
| 1731368100 | 8.23 | -0.34 | -3.97 | 8.66 | 8.66 | 8.15 | 26143 |
| 1731108900 | 8.57 | 0.07 | 0.82 | 8.56 | 8.61 | 8.375 | 33422 |
| 1731022500 | 8.5 | 0.13 | 1.55 | 8.4 | 8.74 | 8.21 | 80294 |
| 1730936100 | 8.3699999 | 0.54 | 6.90 | 8.2 | 8.49 | 8 | 71960 |
| 1730849700 | 7.83 | -0.02 | -0.25 | 7.78 | 7.95 | 7.6925 | 27865 |
| 1730763300 | 7.85 | -0.16 | -2.00 | 8.03 | 8.06 | 7.8035 | 35765 |
| 1730500500 | 8.01 | 0.01 | 0.12 | 8.13 | 8.13 | 7.92 | 35926 |
| 1730414100 | 8 | -0.35 | -4.19 | 8.33 | 8.33 | 7.98 | 36018 |
| 1730327700 | 8.35 | 0.08 | 0.97 | 8.16 | 8.46 | 8.16 | 26495 |
| 1730241300 | 8.27 | 0.1 | 1.22 | 8.09 | 8.3 | 8.09 | 29890 |
| 1730154900 | 8.17 | 0.21 | 2.64 | 8.08 | 8.25 | 7.95 | 49496 |
| 1729895700 | 7.96 | -0.07 | -0.87 | 8.02 | 8.09 | 7.93 | 40448 |
| 1729809300 | 8.03 | -0.03 | -0.37 | 8.05 | 8.1615 | 7.945 | 27869 |
| 1729722900 | 8.06 | 0.01 | 0.12 | 8.03 | 8.11 | 7.87 | 74843 |
| 1729636500 | 8.05 | 0 | 0.00 | 7.97 | 8.2399 | 7.97 | 49902 |
| 1729550100 | 8.05 | -0.2 | -2.42 | 8.19 | 8.265 | 7.9407 | 27540 |
| 1729290900 | 8.25 | 0.38 | 4.83 | 7.89 | 8.36 | 7.77 | 71808 |
| 1729204500 | 7.87 | 0.12 | 1.55 | 7.79 | 8.1295 | 7.58 | 55071 |
| 1729118100 | 7.75 | 0.15 | 1.97 | 7.65 | 8.16 | 7.59 | 88656 |
| 1729031700 | 7.6 | 0.34 | 4.68 | 7.19 | 7.7 | 7.1788 | 81438 |
| 1728945300 | 7.26 | -0.03 | -0.41 | 7.3 | 7.36 | 7.01 | 54627 |
| 1728686100 | 7.29 | 0.31 | 4.44 | 7.04 | 7.29 | 6.91 | 66276 |
| 1728599700 | 6.98 | -0.01 | -0.14 | 6.87 | 7.09 | 6.87 | 67187 |
| 1728513300 | 6.99 | -0.01 | -0.14 | 7 | 7.17 | 6.94 | 80323 |
| 1728426900 | 7 | 0.06 | 0.86 | 6.96 | 7.1 | 6.91 | 201698 |
| 1728340500 | 6.94 | -0.07 | -1.00 | 7.06 | 7.11 | 6.89 | 47729 |
| 1728081300 | 7.01 | 0.12 | 1.74 | 6.91 | 7.17 | 6.8501 | 111907 |
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
