Premium
Aldeyra Therapeutics Inc (ALDX)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 10.0185528757 | 5.39 | 6.15 | 5.0279 | 340059 | 5.61580457 | CS |
| 4 | 0.92 | 18.3632734531 | 5.01 | 6.15 | 4.66 | 332907 | 5.16775616 | CS |
| 12 | 1.64 | 38.2284382284 | 4.29 | 6.15 | 4.09 | 444234 | 4.99250007 | CS |
| 26 | 2.46 | 70.8933717579 | 3.47 | 6.5476 | 3.21 | 500939 | 5.14296278 | CS |
| 52 | 2.61 | 78.6144578313 | 3.32 | 6.5476 | 2.71 | 467734 | 4.52475452 | CS |
| 156 | 2.4 | 67.9886685552 | 3.53 | 11.97 | 1.42 | 852053 | 4.93611743 | CS |
| 260 | 0.43 | 7.81818181818 | 5.5 | 15.95 | 1.42 | 918917 | 6.77045286 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 5.93 | -0.07 | -1.17 | 5.96 | 6.07 | 5.795 | 392517 |
| 1738884900 | 6 | 0.29 | 5.08 | 5.73 | 6.15 | 5.7 | 605380 |
| 1738798500 | 5.71 | 0.36 | 6.73 | 5.38 | 5.72 | 5.3 | 367769 |
| 1738712100 | 5.35 | 0.18 | 3.48 | 5.15 | 5.38 | 5.15 | 189062 |
| 1738625700 | 5.17 | -0.07 | -1.34 | 5.14 | 5.2981999 | 5.05 | 183534 |
| 1738366500 | 5.24 | -0.16 | -2.96 | 5.39 | 5.585 | 5.215 | 325265 |
| 1738280100 | 5.4 | 0.22 | 4.25 | 5.26 | 5.53 | 5.25 | 285619 |
| 1738193700 | 5.18 | -0.05 | -0.96 | 5.17 | 5.3 | 5.04 | 286230 |
| 1738107300 | 5.23 | 0.2 | 3.98 | 5.04 | 5.3 | 4.95 | 271219 |
| 1738020900 | 5.03 | -0.09 | -1.76 | 5.09 | 5.21 | 4.98 | 358313 |
| 1737761700 | 5.12 | 0.09 | 1.79 | 4.99 | 5.15 | 4.94 | 388245 |
| 1737675300 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1737588900 | 5.03 | 0.14 | 2.86 | 4.88 | 5.1001 | 4.841 | 305180 |
| 1737502500 | 4.89 | 0.05 | 1.03 | 4.84 | 4.93 | 4.75 | 304128 |
| 1737156900 | 4.84 | 0.06 | 1.26 | 4.82 | 4.8896 | 4.74 | 274810 |
| 1737070500 | 4.78 | -0.25 | -4.88 | 5.0199999 | 5.0199999 | 4.76 | 285092 |
| 1736984100 | 5.025 | 0.33 | 6.91 | 4.8 | 5.05 | 4.7601 | 362146 |
| 1736897700 | 4.7 | -0.07 | -1.47 | 4.8 | 4.87 | 4.67 | 306194 |
| 1736811300 | 4.7699999 | -0.17 | -3.44 | 4.9 | 4.93 | 4.66 | 361050 |
| 1736552100 | 4.94 | -0.17 | -3.33 | 5 | 5.05 | 4.88 | 493972 |
| 1736379300 | 5.11 | 0 | 0.00 | 5.2184 | 5.2184 | 4.95 | 282632 |
| 1736292900 | 5.11 | -0.16 | -3.04 | 5.26 | 5.36 | 5.065 | 384081 |
| 1736206500 | 5.2699999 | -0.18 | -3.30 | 5.4363 | 5.505 | 5.265 | 358091 |
| 1735947300 | 5.45 | 0.23 | 4.41 | 5.35 | 5.58 | 5.314 | 421308 |
| 1735860900 | 5.22 | 0.23 | 4.61 | 5.0599999 | 5.29 | 5.01 | 463470 |
| 1735688100 | 4.99 | -0.03 | -0.60 | 5.08 | 5.16 | 4.86 | 1143282 |
| 1735601700 | 5.0199999 | 0.08 | 1.62 | 4.94 | 5.11 | 4.7699999 | 513227 |
| 1735342500 | 4.94 | -0.08 | -1.59 | 5.09 | 5.24 | 4.83 | 342041 |
| 1735256100 | 5.0199999 | 0.26 | 5.57 | 4.7699999 | 5.065 | 4.69 | 437331 |
| 1735077840 | 4.755 | -0.04 | -0.73 | 4.74 | 4.83 | 4.67 | 199281 |
| 1734996900 | 4.79 | -0.09 | -1.84 | 4.86 | 4.86 | 4.7 | 219113 |
| 1734737700 | 4.88 | 0.02 | 0.41 | 4.84 | 5.0199999 | 4.795 | 373349 |
| 1734651300 | 4.86 | -0.02 | -0.41 | 5.08 | 5.08 | 4.805 | 327367 |
| 1734564900 | 4.88 | -0.45 | -8.44 | 5.3 | 5.3099999 | 4.75 | 479045 |
| 1734478500 | 5.33 | 0.27 | 5.34 | 5.04 | 5.42 | 5.04 | 554971 |
| 1734392100 | 5.0599999 | 0.16 | 3.27 | 4.91 | 5.18 | 4.82 | 438762 |
| 1734132900 | 4.9 | -0.11 | -2.20 | 4.92 | 5.16 | 4.9 | 293405 |
| 1734046500 | 5.01 | -0.36 | -6.70 | 5.3632 | 5.4 | 4.96 | 366224 |
| 1733960100 | 5.37 | 0.08 | 1.51 | 5.34 | 5.46 | 5.085 | 326068 |
| 1733873700 | 5.29 | 0.06 | 1.15 | 5.18 | 5.45 | 5.18 | 329911 |
| 1733787300 | 5.23 | 0.01 | 0.19 | 5.265 | 5.295 | 5.05 | 345958 |
| 1733528100 | 5.22 | 0.27 | 5.45 | 4.99 | 5.33 | 4.95 | 403472 |
| 1733441700 | 4.95 | -0.01 | -0.20 | 5 | 5.24 | 4.93 | 559872 |
| 1733355300 | 4.96 | 0.22 | 4.64 | 4.76 | 4.98 | 4.69 | 502801 |
| 1733268900 | 4.74 | -0.08 | -1.66 | 4.8099999 | 4.92 | 4.72 | 393908 |
| 1733182500 | 4.82 | -0.08 | -1.63 | 4.91 | 4.92 | 4.78 | 413277 |
| 1732917840 | 4.9 | -0.04 | -0.81 | 4.98 | 5.0199999 | 4.8496 | 230725 |
| 1732750500 | 4.94 | 0.14 | 2.92 | 4.85 | 4.9512 | 4.78 | 282633 |
| 1732664100 | 4.8 | -0.17 | -3.42 | 4.925 | 4.96 | 4.74 | 429651 |
| 1732577700 | 4.97 | 0.12 | 2.47 | 4.96 | 5.0034 | 4.8136 | 610846 |
| 1732318500 | 4.85 | 0.04 | 0.83 | 4.82 | 5 | 4.69 | 672260 |
| 1732232100 | 4.8099999 | 0.05 | 1.05 | 4.85 | 5.005 | 4.66 | 388137 |
| 1732145700 | 4.76 | -0.18 | -3.64 | 4.94 | 5.01 | 4.695 | 594377 |
| 1732059300 | 4.94 | 0.24 | 5.11 | 4.74 | 5 | 4.64 | 692486 |
| 1731972900 | 4.7 | 0.49 | 11.64 | 4.91 | 5.12 | 4.32 | 2076841 |
| 1731713700 | 4.21 | -0.06 | -1.41 | 4.3301999 | 4.3301999 | 4.09 | 603890 |
| 1731627300 | 4.2699999 | -0.14 | -3.17 | 4.37 | 4.51 | 4.16 | 669735 |
| 1731540900 | 4.41 | -0.35 | -7.26 | 4.74 | 4.76 | 4.381 | 816813 |
| 1731454500 | 4.755 | -0.74 | -13.39 | 5.37 | 5.37 | 4.57 | 789398 |
| 1731368100 | 5.49 | -0.03 | -0.54 | 5.55 | 5.6411 | 5.425 | 348240 |
| 1731108900 | 5.5199999 | 0.18 | 3.37 | 5.36 | 5.575 | 5.25 | 332250 |
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
