Premium
Aligos Therapeutics Inc (ALGS)
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 | -3.03 | -18.8432835821 | 16.08 | 17.39 | 12.7601 | 165757 | 14.67385562 | CS |
| 4 | -14.59 | -52.7858176556 | 27.64 | 29.54 | 12.7601 | 233595 | 19.91324042 | CS |
| 12 | -22.28 | -63.062553071 | 35.33 | 46.8 | 12.7601 | 323117 | 31.3351408 | CS |
| 26 | -0.1 | -0.760456273764 | 13.15 | 46.8 | 6.76 | 320763 | 23.9292603 | CS |
| 52 | -12.2 | -48.3168316832 | 25.25 | 46.8 | 6.76 | 331200 | 19.87829118 | CS |
| 156 | -43.2 | -76.8 | 56.25 | 74.75 | 6.76 | 264006 | 26.48698636 | CS |
| 260 | -355.45 | -96.4586160109 | 368.5 | 937.7475 | 6.76 | 255204 | 118.31409428 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 12.94 | -0.54 | -4.01 | 13.15 | 13.41 | 11.911 | 257665 |
| 1741304100 | 13.48 | -0.92 | -6.39 | 13.83 | 14.43 | 13.39 | 116356 |
| 1741217700 | 14.4 | 0.06 | 0.42 | 14.5164 | 14.5164 | 13.71 | 114911 |
| 1741131300 | 14.34 | -0.16 | -1.10 | 13.0101 | 14.6 | 12.7601 | 246883 |
| 1741044900 | 14.5 | -2.37 | -14.05 | 17.0687 | 17.2499 | 14.17 | 205722 |
| 1740785700 | 16.87 | 0.11 | 0.66 | 16.1828 | 17.39 | 15.88 | 130644 |
| 1740699300 | 16.76 | -0.99 | -5.58 | 18.21 | 18.6147 | 16.6 | 183623 |
| 1740612900 | 17.75 | 0.42 | 2.42 | 17.5888 | 18.75 | 17.3856 | 266525 |
| 1740526500 | 17.33 | -0.49 | -2.75 | 17.7033 | 17.89 | 16.0191 | 274733 |
| 1740440100 | 17.82 | -0.81 | -4.35 | 18.98 | 18.99 | 17.17 | 290796 |
| 1740180900 | 18.63 | -2.22 | -10.65 | 21.47 | 21.88 | 18.13 | 338706 |
| 1740094500 | 20.85 | -1.42 | -6.38 | 22 | 22.19 | 20.51 | 138008 |
| 1740008100 | 22.27 | -0.52 | -2.28 | 22.38 | 23.1294 | 21.61 | 114520 |
| 1739921700 | 22.79 | -0.88 | -3.72 | 23.7725 | 24.325 | 22.48 | 114628 |
| 1739576100 | 23.67 | 2.67 | 12.71 | 21.499 | 23.73 | 20.5369 | 303917 |
| 1739489700 | 21 | -0.01 | -0.05 | 21.02 | 21.95 | 20.12 | 262028 |
| 1739403300 | 21.01 | -5.01 | -19.25 | 25.25 | 25.8411 | 20.1601 | 714384 |
| 1739316900 | 26.02 | -1.68 | -6.06 | 27 | 27.2992 | 25.5377 | 150402 |
| 1739230500 | 27.7 | 0.17 | 0.62 | 28.18 | 29.54 | 27.44 | 192186 |
| 1738971300 | 27.53 | 0.03 | 0.11 | 28 | 28.9129 | 26.62 | 238232 |
| 1738884900 | 27.5 | 2.18 | 8.61 | 25.52 | 28.0999 | 25.02 | 261274 |
| 1738798500 | 25.32 | -0.71 | -2.73 | 26 | 26.7 | 24.7 | 226154 |
| 1738712100 | 26.03 | 3.46 | 15.33 | 23.552 | 26.15 | 22.9008 | 203914 |
| 1738625700 | 22.57 | -3.23 | -12.52 | 23.4 | 25.2375 | 22.57 | 177592 |
| 1738366500 | 25.8 | 2.06 | 8.68 | 24.35 | 27.61 | 24.1 | 375007 |
| 1738280100 | 23.74 | -0.21 | -0.86 | 24.2 | 24.99 | 23.24 | 266991 |
| 1738193700 | 23.945 | -0.82 | -3.29 | 24.83 | 26.4 | 23.945 | 161530 |
| 1738107300 | 24.76 | -0.91 | -3.54 | 26.01 | 26.84 | 21.65 | 593789 |
| 1738020900 | 25.67 | -4.76 | -15.64 | 29.41 | 30.015 | 25.45 | 302123 |
| 1737761700 | 30.43 | -2.43 | -7.40 | 32.27 | 33.04 | 30.22 | 138170 |
| 1737675300 | 32.86 | 0 | 0.00 | 32.86 | 32.86 | 32.86 | 0 |
| 1737588900 | 32.86 | -0.93 | -2.75 | 34.14 | 34.37 | 32 | 161647 |
| 1737502500 | 33.79 | -0.45 | -1.31 | 33.885 | 34.18 | 32.5 | 153706 |
| 1737156900 | 34.24 | 2.63 | 8.32 | 32.89 | 34.34 | 31.5 | 222279 |
| 1737070500 | 31.61 | -0.12 | -0.38 | 32.009999 | 32.4305 | 30.3065 | 194236 |
| 1736984100 | 31.73 | 1.68 | 5.59 | 30.84 | 33.4375 | 30.84 | 263153 |
| 1736897700 | 30.05 | -4.29 | -12.49 | 35.04 | 35.295 | 29.35 | 346023 |
| 1736811300 | 34.34 | 0.63 | 1.87 | 32.08 | 35 | 31 | 316289 |
| 1736552100 | 33.71 | -4.68 | -12.19 | 36.7306 | 37.12 | 28.1 | 658035 |
| 1736379300 | 38.39 | -2.53 | -6.18 | 40.8099 | 40.8099 | 36.3601 | 364311 |
| 1736292900 | 40.92 | -4.7 | -10.30 | 45.65 | 45.8021 | 40.56 | 500732 |
| 1736206500 | 45.62 | 2.2 | 5.07 | 43.4 | 46.8 | 42.5001 | 546760 |
| 1735947300 | 43.42 | 3.6 | 9.04 | 40.71 | 44.3 | 40.45 | 373722 |
| 1735860900 | 39.82 | -0.02 | -0.05 | 40.45 | 42.25 | 38 | 456863 |
| 1735688100 | 39.84 | -0.63 | -1.56 | 41.15 | 41.3 | 34.53 | 617464 |
| 1735601700 | 40.47 | -0.68 | -1.65 | 39.88 | 41.14 | 37.06 | 350239 |
| 1735342500 | 41.15 | -2.22 | -5.12 | 43.84 | 44.39 | 39.5373 | 459172 |
| 1735256100 | 43.37 | 4.03 | 10.24 | 40 | 43.94 | 38.13 | 786850 |
| 1735077840 | 39.34 | 0.49 | 1.26 | 40.98 | 42.42 | 38.9 | 290741 |
| 1734996900 | 38.85 | -0.99 | -2.48 | 42.58 | 42.9471 | 38.61 | 401238 |
| 1734737700 | 39.84 | 1.49 | 3.89 | 37.4251 | 41.64 | 36.35 | 462018 |
| 1734651300 | 38.35 | 5.34 | 16.18 | 35.65 | 39.3 | 34.6 | 442627 |
| 1734564900 | 33.009999 | -1.46 | -4.24 | 35.75 | 38.3 | 31.112 | 558379 |
| 1734478500 | 34.47 | 0.81 | 2.41 | 33.9 | 34.99 | 28 | 640299 |
| 1734392100 | 33.66 | -0.41 | -1.20 | 34.29 | 35.89 | 33.009999 | 319476 |
| 1734132900 | 34.07 | 0.96 | 2.90 | 35.074 | 35.45 | 32 | 311751 |
| 1734046500 | 33.11 | -1.42 | -4.11 | 33.409999 | 35.3 | 32.2 | 300443 |
| 1733960100 | 34.53 | 3.71 | 12.04 | 31.25 | 34.7 | 30.41 | 519278 |
| 1733873700 | 30.82 | 3.26 | 11.83 | 27.57 | 31.8 | 27.1 | 541186 |
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
