Premium
Akero Therapeutics Inc (AKRO)
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 | 2.6 | 5.28025995126 | 49.24 | 51.84 | 48.7 | 772795 | 50.27809872 | CS |
| 4 | 25.73 | 98.54461892 | 26.11 | 58.4 | 25.69 | 2215475 | 51.51497625 | CS |
| 12 | 19.63 | 60.9438062713 | 32.21 | 58.4 | 21.34 | 1252069 | 42.39037852 | CS |
| 26 | 25.06 | 93.5772964899 | 26.78 | 58.4 | 21.34 | 854066 | 37.73173309 | CS |
| 52 | 30.32 | 140.892193309 | 21.52 | 58.4 | 17.86 | 929192 | 30.84119866 | CS |
| 156 | 34.06 | 191.563554556 | 17.78 | 58.4 | 7.52 | 908250 | 30.28514139 | CS |
| 260 | 28.65 | 123.544631307 | 23.19 | 58.4 | 7.52 | 635188 | 29.80026554 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 51.84 | 1.26 | 2.49 | 51.46 | 52.74 | 51.085 | 852035 |
| 1740094500 | 50.58 | -0.09 | -0.18 | 50.82 | 51.3933 | 50.12 | 810688 |
| 1740008100 | 50.67 | 1.23 | 2.49 | 49.46 | 50.76 | 48.7 | 596231 |
| 1739921700 | 49.44 | -1.08 | -2.14 | 51.39 | 51.39 | 49.345 | 861898 |
| 1739576100 | 50.52 | 1.29 | 2.62 | 49.24 | 51.3965 | 49.24 | 875286 |
| 1739489700 | 49.23 | -0.21 | -0.42 | 49.48 | 49.92 | 48.57 | 784693 |
| 1739403300 | 49.44 | -0.51 | -1.02 | 49.21 | 50.7 | 48.84 | 1371714 |
| 1739316900 | 49.95 | -1.2 | -2.35 | 50.51 | 51.1325 | 48.9 | 1594471 |
| 1739230500 | 51.15 | -3.06 | -5.64 | 55.81 | 55.81 | 51.06 | 1482049 |
| 1738971300 | 54.21 | -0.74 | -1.35 | 54.81 | 55.32 | 53.88 | 851313 |
| 1738884900 | 54.95 | -2.61 | -4.53 | 57.12 | 57.78 | 54.32 | 850247 |
| 1738798500 | 57.56 | 1.15 | 2.04 | 56.87 | 57.66 | 55.6 | 795428 |
| 1738712100 | 56.41 | 2.56 | 4.75 | 53.6 | 57.25 | 53.6 | 1281112 |
| 1738625700 | 53.85 | -0.23 | -0.43 | 53.77 | 54.69 | 52.63 | 1225027 |
| 1738366500 | 54.08 | -1.28 | -2.31 | 54.82 | 55.88 | 52.89 | 1371965 |
| 1738280100 | 55.36 | 1.36 | 2.52 | 55.74 | 57.51 | 54.66 | 2391818 |
| 1738193700 | 54 | 2.53 | 4.92 | 52.48 | 55.74 | 51.79 | 3615196 |
| 1738107300 | 51.47 | -0.24 | -0.46 | 54.63 | 57.48 | 49.38 | 5197287 |
| 1738020900 | 51.71 | 25.53 | 97.52 | 57.35 | 58.4 | 48.4705 | 15056392 |
| 1737761700 | 26.18 | 1.16 | 4.64 | 26.11 | 26.474 | 25.69 | 1254114 |
| 1737675300 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1737588900 | 25.02 | -0.58 | -2.27 | 25.6 | 25.79 | 24.73 | 863274 |
| 1737502500 | 25.6 | 0.46 | 1.83 | 25.6 | 26.2 | 25.2922 | 1105776 |
| 1737156900 | 25.14 | 1.13 | 4.71 | 24.33 | 25.63 | 24.05 | 1229179 |
| 1737070500 | 24.01 | 1.7 | 7.62 | 22.18 | 24.34 | 22.05 | 1242789 |
| 1736984100 | 22.31 | 0.44 | 2.01 | 22.61 | 22.74 | 21.9701 | 750805 |
| 1736897700 | 21.87 | -0.76 | -3.36 | 22.81 | 23.205 | 21.34 | 1223954 |
| 1736811300 | 22.63 | -2.21 | -8.90 | 24.54 | 24.54 | 22.36 | 1094142 |
| 1736552100 | 24.84 | -1.32 | -5.05 | 25.54 | 25.95 | 24.435 | 843060 |
| 1736379300 | 26.16 | -0.45 | -1.69 | 26.55 | 26.895 | 25.91 | 936204 |
| 1736292900 | 26.61 | -1.03 | -3.73 | 27.74 | 28.205 | 26.24 | 1138629 |
| 1736206500 | 27.64 | -0.6 | -2.12 | 28.1 | 28.94 | 27.56 | 648313 |
| 1735947300 | 28.24 | 0.16 | 0.57 | 28.23 | 28.725 | 27.86 | 725347 |
| 1735860900 | 28.08 | 0.26 | 0.93 | 28.08 | 28.37 | 27.71 | 1115103 |
| 1735688100 | 27.82 | -0.14 | -0.50 | 28.33 | 28.76 | 27.51 | 459754 |
| 1735601700 | 27.96 | -0.29 | -1.03 | 27.85 | 28.05 | 27.45 | 424094 |
| 1735342500 | 28.25 | -0.64 | -2.22 | 28.53 | 28.99 | 27.51 | 451442 |
| 1735256100 | 28.89 | 0.33 | 1.16 | 28.13 | 29.11 | 27.9 | 336603 |
| 1735077840 | 28.56 | 0.19 | 0.67 | 28.4 | 28.79 | 28.02 | 266382 |
| 1734996900 | 28.37 | -0.97 | -3.31 | 29.79 | 29.79 | 27.8 | 965317 |
| 1734737700 | 29.34 | 0.94 | 3.31 | 28.09 | 29.77 | 28.09 | 1559947 |
| 1734651300 | 28.4 | -0.31 | -1.08 | 28.59 | 29.045 | 27.35 | 684580 |
| 1734564900 | 28.71 | -1.9 | -6.21 | 30.66 | 30.66 | 27.82 | 742147 |
| 1734478500 | 30.61 | 1.38 | 4.72 | 29.1 | 31.41 | 28.45 | 765909 |
| 1734392100 | 29.23 | 0.34 | 1.18 | 28.9 | 29.57 | 28.47 | 720052 |
| 1734132900 | 28.89 | -0.14 | -0.48 | 28.55 | 29.255 | 28.25 | 720354 |
| 1734046500 | 29.03 | -1.32 | -4.35 | 30.18 | 30.535 | 28.93 | 332964 |
| 1733960100 | 30.35 | -0.29 | -0.95 | 30.99 | 30.99 | 30.08 | 217844 |
| 1733873700 | 30.64 | -0.48 | -1.54 | 30.79 | 31.15 | 29.97 | 410356 |
| 1733787300 | 31.12 | 0.01 | 0.03 | 31.54 | 31.895 | 30.67 | 324309 |
| 1733528100 | 31.11 | 1.41 | 4.75 | 29.97 | 31.34 | 29.5801 | 507305 |
| 1733441700 | 29.7 | -1.22 | -3.95 | 30.92 | 31.06 | 29.58 | 428540 |
| 1733355300 | 30.92 | 0.17 | 0.55 | 30.77 | 31.4 | 30.44 | 1403930 |
| 1733268900 | 30.75 | -1.26 | -3.94 | 31.8 | 32.07 | 30.59 | 263804 |
| 1733182500 | 32.009999 | -0.09 | -0.28 | 32.119999 | 32.57 | 31.59 | 600244 |
| 1732917840 | 32.1 | -0.07 | -0.22 | 32.35 | 32.74 | 32 | 228782 |
| 1732750500 | 32.17 | 1.01 | 3.24 | 31.14 | 32.4 | 30.755 | 390901 |
| 1732664100 | 31.16 | -0.61 | -1.92 | 31.7 | 32.03 | 30.69 | 397688 |
| 1732577700 | 31.77 | -0.96 | -2.93 | 32.84 | 33.299999 | 31.73 | 666624 |
| 1732318500 | 32.729999 | 1.53 | 4.90 | 31.55 | 32.95 | 31.045 | 824694 |
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
