Premium
Actuate Therapeutics Inc (ACTU)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -5.08658008658 | 9.24 | 9.34 | 7.87 | 51235 | 8.81599435 | CS |
| 4 | -0.03 | -0.340909090909 | 8.8 | 9.72 | 7.87 | 56041 | 8.82871552 | CS |
| 12 | 0.62 | 7.60736196319 | 8.15 | 9.87 | 5.51 | 47849 | 8.10417018 | CS |
| 26 | 3.77 | 75.4 | 5 | 10.162 | 5 | 28003 | 8.15401122 | CS |
| 52 | 3.77 | 75.4 | 5 | 10.162 | 5 | 14169 | 8.15401122 | CS |
| 156 | 3.77 | 75.4 | 5 | 10.162 | 5 | 4723 | 8.15401122 | CS |
| 260 | 3.77 | 75.4 | 5 | 10.162 | 5 | 3393 | 8.15401122 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 8.92 | 0.79 | 9.72 | 8.11 | 9.09 | 7.87 | 54991 |
| 1732917840 | 8.13 | -0.55 | -6.34 | 8.71 | 8.9 | 7.89 | 19063 |
| 1732750500 | 8.68 | -0.32 | -3.56 | 9.34 | 9.34 | 8.6 | 54103 |
| 1732664100 | 9 | -0.15 | -1.64 | 9.24 | 9.24 | 8.61 | 80480 |
| 1732577700 | 9.15 | 0.17 | 1.89 | 8.88 | 9.72 | 8.88 | 63920 |
| 1732318500 | 8.98 | -0.02 | -0.22 | 8.99 | 9 | 8.75 | 31536 |
| 1732232100 | 9 | 0.42 | 4.90 | 8.65 | 9 | 8.58 | 79353 |
| 1732145700 | 8.58 | -0.32 | -3.60 | 8.8 | 8.935 | 8.58 | 39808 |
| 1732059300 | 8.9 | -0.06 | -0.67 | 8.84 | 9.05 | 8.5792 | 43733 |
| 1731972900 | 8.96 | 0.28 | 3.23 | 8.69 | 9.38 | 8.64 | 88233 |
| 1731713700 | 8.68 | 0.13 | 1.52 | 8.57 | 8.68 | 8.35 | 35181 |
| 1731627300 | 8.55 | -0.01 | -0.12 | 8.73 | 8.98 | 8.3699999 | 48553 |
| 1731540900 | 8.56 | -0.46 | -5.10 | 9.22 | 9.39 | 8.53 | 74786 |
| 1731454500 | 9.02 | 0.05 | 0.56 | 9 | 9.39 | 8.56 | 75345 |
| 1731368100 | 8.97 | 0.21 | 2.40 | 8.84 | 9.115 | 8.31 | 42392 |
| 1731108900 | 8.76 | 0.01 | 0.11 | 8.83 | 9.135 | 8.14 | 56761 |
| 1731022500 | 8.75 | 0.05 | 0.57 | 8.75 | 9.025 | 8.4 | 80334 |
| 1730936100 | 8.7 | -0.1 | -1.14 | 8.99 | 9.39 | 8.33 | 90294 |
| 1730849700 | 8.8 | 0.03 | 0.34 | 8.8 | 9.01 | 8.6 | 26691 |
| 1730763300 | 8.77 | 0.94 | 12.01 | 7.82 | 9.39 | 7.82 | 35646 |
| 1730500500 | 7.83 | -0.3 | -3.69 | 8.31 | 8.4 | 7.28 | 115062 |
| 1730414100 | 8.13 | -0.43 | -5.02 | 8.52 | 9 | 8.1 | 70470 |
| 1730327700 | 8.56 | -0.38 | -4.25 | 8.86 | 8.91 | 8.23 | 35969 |
| 1730241300 | 8.94 | -0.29 | -3.14 | 9.02 | 9.125 | 8.8 | 28620 |
| 1730154900 | 9.23 | 0.71 | 8.33 | 8.6 | 9.8699999 | 8.125 | 109692 |
| 1729895700 | 8.52 | 0.03 | 0.35 | 8.5 | 8.9 | 8.36 | 35287 |
| 1729809300 | 8.49 | 0.78 | 10.12 | 7.48 | 8.5 | 7.48 | 73364 |
| 1729722900 | 7.71 | 0.06 | 0.78 | 7.61 | 8.244 | 7.44 | 42344 |
| 1729636500 | 7.65 | 0.56 | 7.90 | 6.88 | 7.65 | 6.8269 | 34269 |
| 1729550100 | 7.0899 | -0.17 | -2.34 | 7.26 | 7.63 | 6.774 | 36972 |
| 1729290900 | 7.26 | -0.18 | -2.42 | 7.39 | 7.53 | 7.16 | 19636 |
| 1729204500 | 7.44 | -0.64 | -7.92 | 7.93 | 8.0155 | 7.2101 | 37662 |
| 1729118100 | 8.08 | -0.25 | -3.00 | 8.2 | 8.5 | 7.8101 | 20135 |
| 1729031700 | 8.33 | 0.4 | 5.02 | 8.01 | 8.34 | 7.82 | 17904 |
| 1728945300 | 7.9322 | 0.58 | 7.92 | 7.15 | 7.97 | 7.15 | 33666 |
| 1728686100 | 7.35 | 0.19 | 2.65 | 7.38 | 7.48 | 7.15 | 23522 |
| 1728599700 | 7.16 | 0.26 | 3.77 | 7.18 | 7.47 | 6.9 | 16352 |
| 1728513300 | 6.9 | -0.05 | -0.72 | 7.12 | 7.25 | 6.88 | 23567 |
| 1728426900 | 6.95 | -0.18 | -2.52 | 7 | 7.3 | 6.85 | 26954 |
| 1728340500 | 7.13 | -0.33 | -4.42 | 7.38 | 7.5 | 6.8 | 93613 |
| 1728081300 | 7.46 | 0.45 | 6.45 | 6.9 | 7.5 | 6.365 | 79761 |
| 1727994900 | 7.008 | -0.09 | -1.30 | 7.02 | 7.2 | 6.86 | 22707 |
| 1727908500 | 7.1 | 0.18 | 2.60 | 6.94 | 7.4 | 6.9 | 8903 |
| 1727822100 | 6.92 | -0.53 | -7.11 | 7.45 | 7.5 | 6.73 | 39834 |
| 1727735700 | 7.45 | 1.18 | 18.82 | 6.2699999 | 7.8 | 6.2699999 | 51484 |
| 1727476500 | 6.2699999 | 0.2 | 3.29 | 6.19 | 6.59 | 6.19 | 68704 |
| 1727390100 | 6.07 | 0.27 | 4.66 | 5.95 | 6.55 | 5.73 | 47426 |
| 1727303700 | 5.8 | -0.72 | -11.04 | 6.51 | 6.61 | 5.51 | 35979 |
| 1727217300 | 6.5199999 | -0.14 | -2.10 | 6.94 | 6.99 | 6.51 | 24661 |
| 1727130900 | 6.66 | -0.65 | -8.89 | 7.32 | 7.7 | 6.05 | 55115 |
| 1726871700 | 7.31 | -0.88 | -10.74 | 7.84 | 8.2 | 7.01 | 109771 |
| 1726785300 | 8.19 | 0.19 | 2.37 | 8.01 | 8.19 | 8 | 4560 |
| 1726698900 | 8 | -0.02 | -0.25 | 7.92 | 8.225 | 7.92 | 11717 |
| 1726612500 | 8.02 | -0.35 | -4.18 | 8.24 | 8.46 | 8 | 39921 |
| 1726526100 | 8.3699999 | 0.36 | 4.49 | 8.02 | 8.3699999 | 7.82 | 25421 |
| 1726266900 | 8.01 | 0.06 | 0.75 | 7.95 | 8.17 | 7.95 | 20594 |
| 1726180500 | 7.9501 | -0.13 | -1.61 | 8.1 | 8.22 | 7.5 | 99736 |
| 1726094100 | 8.08 | -0.12 | -1.46 | 8.38 | 8.4 | 8.08 | 74304 |
| 1726007700 | 8.2 | -0.07 | -0.85 | 8.1199999 | 8.25 | 8.105 | 32516 |
| 1725921300 | 8.27 | 0.12 | 1.47 | 7.99 | 8.47 | 7.95 | 56223 |
| 1725662100 | 8.15 | 0 | 0.00 | 8.07 | 8.2 | 7.956 | 27199 |
| 1725575700 | 8.15 | -0.05 | -0.55 | 8.18 | 8.2399 | 8.0399999 | 9544 |
| 1725489300 | 8.195 | 0.19 | 2.31 | 8.08 | 8.27 | 8.01 | 22987 |
| 1725402900 | 8.01 | -0.04 | -0.50 | 7.98 | 8.1998 | 7.98 | 5756 |
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
