Premium
Adverum Biotechnologies Inc (ADVM)
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 | -0.49 | -9.3690248566 | 5.23 | 5.3297 | 4.59 | 258201 | 4.87440036 | CS |
| 4 | -1.39 | -22.6753670473 | 6.13 | 6.98 | 4.59 | 232801 | 5.67076916 | CS |
| 12 | -2.21 | -31.7985611511 | 6.95 | 8.56 | 4.59 | 241965 | 6.66259202 | CS |
| 26 | -2.04 | -30.0884955752 | 6.78 | 10.14 | 4.59 | 258016 | 7.20379918 | CS |
| 52 | -3.161 | -40.0075939754 | 7.901 | 29.8 | 4.59 | 740690 | 15.4978149 | CS |
| 156 | -14.16 | -74.9206349206 | 18.9 | 29.8 | 4.59 | 697691 | 13.46943825 | CS |
| 260 | -106.56 | -95.7412398922 | 111.3 | 269.8 | 4.59 | 1045879 | 54.66399689 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 4.73 | -0.01 | -0.21 | 4.69 | 4.8259999 | 4.59 | 184733 |
| 1734737700 | 4.74 | 0.04 | 0.85 | 4.61 | 4.8897 | 4.61 | 276094 |
| 1734651300 | 4.7 | -0.11 | -2.29 | 4.84 | 4.85 | 4.66 | 142325 |
| 1734564900 | 4.8099999 | -0.42 | -8.03 | 5.2699999 | 5.3297 | 4.76 | 371421 |
| 1734478500 | 5.23 | -0.03 | -0.57 | 5.23 | 5.3 | 4.97 | 316434 |
| 1734392100 | 5.26 | -0.11 | -2.05 | 5.37 | 5.48 | 5.21 | 217182 |
| 1734132900 | 5.37 | -0.35 | -6.12 | 5.71 | 5.72 | 5.36 | 310588 |
| 1734046500 | 5.72 | -0.21 | -3.54 | 5.93 | 5.96 | 5.67 | 165054 |
| 1733960100 | 5.93 | 0.04 | 0.68 | 5.92 | 6.07 | 5.72 | 257228 |
| 1733873700 | 5.89 | 0.04 | 0.68 | 5.85 | 5.9 | 5.65 | 280573 |
| 1733787300 | 5.85 | -0.06 | -1.02 | 5.92 | 6.12 | 5.82 | 189600 |
| 1733528100 | 5.91 | 0.22 | 3.87 | 5.7 | 6.05 | 5.7 | 137627 |
| 1733441700 | 5.69 | -0.31 | -5.17 | 5.97 | 6.05 | 5.63 | 237573 |
| 1733355300 | 6 | -0.33 | -5.21 | 6.34 | 6.45 | 5.93 | 254954 |
| 1733268900 | 6.33 | -0.55 | -7.99 | 6.88 | 6.91 | 6.24 | 219593 |
| 1733182500 | 6.88 | 0.24 | 3.61 | 6.75 | 6.98 | 6.665 | 241048 |
| 1732917840 | 6.64 | 0.19 | 2.95 | 6.5199999 | 6.88 | 6.5199999 | 196069 |
| 1732750500 | 6.45 | 0.29 | 4.71 | 6.22 | 6.455 | 6.19 | 292241 |
| 1732664100 | 6.16 | 0.01 | 0.16 | 6.13 | 6.2 | 5.98 | 132879 |
| 1732577700 | 6.15 | 0.11 | 1.82 | 6.13 | 6.33 | 6.1 | 197455 |
| 1732318500 | 6.04 | 0.29 | 5.04 | 5.75 | 6.15 | 5.69 | 452169 |
| 1732232100 | 5.75 | -0.42 | -6.81 | 6.11 | 6.17 | 5.7 | 873726 |
| 1732145700 | 6.17 | -0.08 | -1.28 | 6.26 | 6.34 | 6 | 221338 |
| 1732059300 | 6.25 | -0.6 | -8.76 | 6.86 | 6.9 | 6.14 | 623105 |
| 1731972900 | 6.85 | -0.01 | -0.15 | 7.3 | 7.7288 | 6.85 | 413032 |
| 1731713700 | 6.86 | -0.39 | -5.38 | 7.25 | 7.29 | 6.81 | 233650 |
| 1731627300 | 7.25 | -0.31 | -4.10 | 7.64 | 7.64 | 7.225 | 204388 |
| 1731540900 | 7.56 | -0.33 | -4.18 | 7.9 | 8.05 | 7.53 | 124399 |
| 1731454500 | 7.89 | 0.13 | 1.68 | 7.79 | 7.97 | 7.59 | 202229 |
| 1731368100 | 7.76 | -0.24 | -3.00 | 8.18 | 8.18 | 7.75 | 147052 |
| 1731108900 | 8 | 0.1 | 1.27 | 7.91 | 8.06 | 7.83 | 126243 |
| 1731022500 | 7.9 | -0.04 | -0.50 | 7.98 | 8.1199999 | 7.87 | 110649 |
| 1730936100 | 7.94 | 0.22 | 2.85 | 8.02 | 8.08 | 7.76 | 184062 |
| 1730849700 | 7.72 | 0.18 | 2.39 | 7.53 | 7.7672 | 7.26 | 104776 |
| 1730763300 | 7.54 | 0.13 | 1.75 | 7.49 | 7.73 | 7.295 | 127563 |
| 1730500500 | 7.41 | 0.12 | 1.58 | 7.32 | 7.505 | 7.17 | 175843 |
| 1730414100 | 7.295 | -0.59 | -7.42 | 7.9 | 7.9 | 7.29 | 130288 |
| 1730327700 | 7.88 | 0.12 | 1.55 | 7.74 | 8.07 | 7.7107 | 187501 |
| 1730241300 | 7.76 | -0.16 | -2.02 | 8.02 | 8.02 | 7.62 | 171035 |
| 1730154900 | 7.92 | -0.06 | -0.75 | 8.02 | 8.2 | 7.86 | 235470 |
| 1729895700 | 7.98 | -0.1 | -1.24 | 8.21 | 8.21 | 7.9 | 92368 |
| 1729809300 | 8.08 | -0.04 | -0.49 | 8.17 | 8.27 | 8.03 | 97137 |
| 1729722900 | 8.1199999 | -0.02 | -0.25 | 8.02 | 8.27 | 7.9 | 142661 |
| 1729636500 | 8.14 | -0.12 | -1.45 | 8.28 | 8.33 | 8.08 | 183046 |
| 1729550100 | 8.26 | -0.22 | -2.59 | 8.44 | 8.53 | 8.18 | 211357 |
| 1729290900 | 8.48 | 0.4 | 4.95 | 8.08 | 8.56 | 8.02 | 166693 |
| 1729204500 | 8.08 | -0.13 | -1.58 | 8.2 | 8.3 | 7.93 | 198181 |
| 1729118100 | 8.21 | 0.52 | 6.76 | 7.79 | 8.21 | 7.77 | 242061 |
| 1729031700 | 7.69 | -0.04 | -0.52 | 7.72 | 7.86 | 7.56 | 149985 |
| 1728945300 | 7.73 | 0.08 | 1.05 | 7.65 | 7.85 | 7.44 | 168092 |
| 1728686100 | 7.65 | 0.21 | 2.82 | 7.44 | 7.67 | 7.4 | 134225 |
| 1728599700 | 7.44 | -0.08 | -1.06 | 7.42 | 7.47 | 7.2 | 134452 |
| 1728513300 | 7.52 | -0.09 | -1.18 | 7.56 | 7.8641 | 7.32 | 214918 |
| 1728426900 | 7.61 | 0.17 | 2.28 | 7.41 | 7.905 | 7.41 | 126259 |
| 1728340500 | 7.44 | -0.09 | -1.20 | 7.53 | 8.1 | 7.4 | 333146 |
| 1728081300 | 7.53 | 0.25 | 3.43 | 7.41 | 7.7 | 7.19 | 381494 |
| 1727994900 | 7.28 | 0.46 | 6.74 | 6.79 | 7.49 | 6.71 | 191484 |
| 1727908500 | 6.82 | 0.23 | 3.49 | 6.53 | 7.025 | 6.53 | 1014555 |
| 1727822100 | 6.59 | -0.43 | -6.13 | 6.95 | 6.985 | 6.54 | 214405 |
| 1727735700 | 7.02 | 0.08 | 1.15 | 6.9 | 7.11 | 6.9 | 76161 |
| 1727476500 | 6.94 | 0.33 | 4.99 | 6.73 | 7.08 | 6.66 | 108686 |
| 1727390100 | 6.61 | 0.02 | 0.30 | 6.66 | 6.7696 | 6.5199999 | 128769 |
| 1727303700 | 6.59 | -0.35 | -5.04 | 6.95 | 7.03 | 6.57 | 135281 |
| 1727217300 | 6.94 | 0.06 | 0.87 | 6.91 | 7.11 | 6.865 | 289044 |
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
