Premium
Aligos Therapeutics Inc (ALGS)
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 | -0.02 | -0.377358490566 | 5.3 | 5.55 | 4.8 | 71269 | 5.04597415 | CS |
| 4 | -1.21 | -18.6440677966 | 6.49 | 6.66 | 4.8 | 117057 | 5.44241692 | CS |
| 12 | -2.08 | -28.2608695652 | 7.36 | 8.97 | 4.8 | 221991 | 6.91124957 | CS |
| 26 | -6.33 | -54.5219638243 | 11.61 | 13.6892 | 4.8 | 135704 | 7.33448647 | CS |
| 52 | -2.52 | -32.3076923077 | 7.8 | 13.6892 | 4.8 | 108472 | 7.96787357 | CS |
| 156 | 4.16 | 371.428571429 | 1.12 | 46.8 | 0.3482 | 213700 | 7.97297295 | CS |
| 260 | -27.4 | -83.8433292534 | 32.68 | 46.8 | 0.3482 | 238767 | 6.80492338 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 5.28 | 0.12 | 2.33 | 5.155 | 5.43 | 4.91 | 49941 |
| 1781130900 | 5.16 | 0.02 | 0.39 | 5.12 | 5.3099999 | 5.07 | 32156 |
| 1781044500 | 5.14 | 0.18 | 3.63 | 5.05 | 5.29 | 4.985 | 81248 |
| 1780958100 | 4.96 | 0.05 | 1.02 | 5.01 | 5.05 | 4.91 | 64990 |
| 1780698900 | 4.91 | -0.43 | -8.05 | 5.3 | 5.3359 | 4.8 | 128010 |
| 1780612500 | 5.34 | 0.2 | 3.89 | 5.3099999 | 5.5 | 5.18 | 169143 |
| 1780526100 | 5.14 | -0.11 | -2.10 | 5.22 | 5.33 | 5.0599999 | 51243 |
| 1780439700 | 5.25 | -0.1 | -1.87 | 5.36 | 5.55 | 5.01 | 175309 |
| 1780353300 | 5.35 | -0.35 | -6.14 | 5.7 | 5.8522 | 5.295 | 187192 |
| 1780094100 | 5.7 | -0.09 | -1.55 | 5.94 | 5.94 | 5.505 | 105785 |
| 1780007700 | 5.79 | 0.19 | 3.39 | 5.75 | 5.95 | 5.48 | 195686 |
| 1779921300 | 5.6 | -0.14 | -2.44 | 5.74 | 5.75 | 5.455 | 93514 |
| 1779834900 | 5.74 | -0.02 | -0.35 | 5.84 | 5.9 | 5.61 | 78590 |
| 1779489300 | 5.76 | 0.05 | 0.88 | 5.8 | 6.11 | 5.7101 | 136256 |
| 1779402900 | 5.71 | 0.11 | 1.96 | 5.59 | 5.83 | 5.5199999 | 84993 |
| 1779316500 | 5.6 | 0.42 | 8.11 | 5.28 | 5.65 | 5.16 | 132621 |
| 1779230100 | 5.18 | -0.18 | -3.36 | 5.34 | 5.38 | 5.16 | 111342 |
| 1779143700 | 5.36 | -0.35 | -6.13 | 5.8099999 | 5.878 | 5.29 | 167321 |
| 1778884500 | 5.71 | -0.98 | -14.65 | 6.49 | 6.66 | 5.68 | 178739 |
| 1778798100 | 6.69 | 0.02 | 0.30 | 6.64 | 6.82 | 6.34 | 213686 |
| 1778711700 | 6.67 | 0.2 | 3.09 | 6.47 | 6.875 | 6.38 | 120612 |
| 1778625300 | 6.47 | 0.26 | 4.19 | 6.2 | 6.55 | 6.12 | 94516 |
| 1778538900 | 6.21 | -0.23 | -3.57 | 6.39 | 6.58 | 6.1504 | 135758 |
| 1778279700 | 6.44 | 0.41 | 6.80 | 6.11 | 6.57 | 5.86 | 317336 |
| 1778193300 | 6.03 | -0.34 | -5.34 | 6.38 | 6.51 | 5.96 | 93016 |
| 1778106900 | 6.37 | 0.02 | 0.31 | 6.3099999 | 6.64 | 6.24 | 150496 |
| 1778020500 | 6.35 | -0.09 | -1.40 | 6.53 | 6.76 | 6.28 | 79696 |
| 1777934100 | 6.44 | 0.35 | 5.75 | 6.1 | 6.6 | 6.0599999 | 118724 |
| 1777674900 | 6.09 | 0.1 | 1.67 | 6.01 | 6.2699999 | 5.91 | 207442 |
| 1777588500 | 5.99 | 0.02 | 0.34 | 6 | 6.2299 | 5.96 | 36573 |
| 1777502100 | 5.97 | -0.32 | -5.09 | 6.4 | 6.4 | 5.91 | 120025 |
| 1777415700 | 6.29 | -0.14 | -2.18 | 6.49 | 6.58 | 6.22 | 66369 |
| 1777329300 | 6.43 | 0.03 | 0.47 | 6.37 | 6.74 | 6.37 | 140149 |
| 1777070100 | 6.4 | 0.27 | 4.40 | 6.24 | 6.59 | 6 | 161905 |
| 1776983700 | 6.13 | -0.38 | -5.84 | 6.5 | 6.53 | 5.97 | 255152 |
| 1776897300 | 6.51 | -0.05 | -0.76 | 6.55 | 6.85 | 6.305 | 181643 |
| 1776810900 | 6.5599999 | 0.05 | 0.77 | 6.5 | 6.91 | 6.205 | 230050 |
| 1776724500 | 6.51 | -0.17 | -2.54 | 6.68 | 6.805 | 6.45 | 242461 |
| 1776465300 | 6.68 | -0.98 | -12.79 | 7.32 | 7.4 | 6.5199999 | 825631 |
| 1776378900 | 7.66 | 0.24 | 3.23 | 8.08 | 8.66 | 7.325 | 5889674 |
| 1776292500 | 7.42 | -1.32 | -15.10 | 7.54 | 8.2 | 7.18 | 179591 |
| 1776206100 | 8.74 | 0.1 | 1.16 | 8.72 | 8.97 | 8.42 | 77491 |
| 1776119700 | 8.64 | 0.65 | 8.07 | 7.95 | 8.7899999 | 7.92 | 58347 |
| 1775860500 | 7.995 | 0.05 | 0.69 | 8 | 8.39 | 7.7 | 24952 |
| 1775774100 | 7.94 | -0.05 | -0.63 | 7.91 | 8.09 | 7.77 | 11852 |
| 1775687700 | 7.99 | 0.09 | 1.14 | 8.2899999 | 8.58 | 7.78 | 47372 |
| 1775601300 | 7.9 | -0.19 | -2.35 | 8.14 | 8.56 | 7.61 | 48644 |
| 1775514900 | 8.09 | 0.12 | 1.51 | 7.94 | 8.635 | 7.9 | 58714 |
| 1775169300 | 7.97 | 0.23 | 2.97 | 7.47 | 8 | 7.325 | 39569 |
| 1775082900 | 7.74 | 0.31 | 4.17 | 7.59 | 7.99 | 7.55 | 62685 |
| 1774996500 | 7.43 | 0.87 | 13.26 | 6.73 | 7.57 | 6.73 | 53313 |
| 1774910100 | 6.5599999 | -0.1 | -1.50 | 6.7 | 6.925 | 6.41 | 37113 |
| 1774650900 | 6.66 | -0.38 | -5.40 | 7.06 | 7.06 | 6.5599999 | 55648 |
| 1774564500 | 7.04 | 0.08 | 1.15 | 7 | 7.36 | 6.8248 | 56579 |
| 1774478100 | 6.96 | 0.17 | 2.50 | 7.15 | 7.3775 | 6.765 | 28029 |
| 1774391700 | 6.79 | -0.08 | -1.16 | 6.91 | 7.1 | 6.6113 | 45353 |
| 1774305300 | 6.87 | 0.06 | 0.88 | 6.82 | 7.145 | 6.8 | 22681 |
| 1774046100 | 6.81 | -0.53 | -7.22 | 7.36 | 7.55 | 6.81 | 45451 |
| 1773959700 | 7.34 | 0.39 | 5.61 | 7.1 | 7.4425 | 6.95 | 45157 |
| 1773873300 | 6.95 | -0.35 | -4.79 | 7.36 | 7.41 | 6.95 | 28618 |
| 1773786900 | 7.3 | -0.42 | -5.44 | 7.78 | 7.78 | 7.292 | 19660 |
| 1773700500 | 7.72 | 0.15 | 1.98 | 7.66 | 8.11 | 7.58 | 34426 |
| 1773441300 | 7.57 | 0.16 | 2.16 | 7.49 | 7.9027 | 7.49 | 40326 |
| 1773354900 | 7.41 | -0.16 | -2.11 | 7.61 | 7.61 | 7.2 | 21694 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
