Premium
AlloVir Inc (ALVR)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0312 | -6.93025322079 | 0.4502 | 0.48 | 0.4021 | 284936 | 0.45125378 | CS |
| 4 | -0.161 | -27.7586206897 | 0.58 | 0.5996 | 0.4021 | 327246 | 0.50486317 | CS |
| 12 | -0.371 | -46.9620253165 | 0.79 | 1.05 | 0.4021 | 355063 | 0.68402747 | CS |
| 26 | -0.3053 | -42.1510423858 | 0.7243 | 1.05 | 0.4021 | 274053 | 0.71304234 | CS |
| 52 | -1.971 | -82.4686192469 | 2.39 | 2.42 | 0.4021 | 741982 | 0.72442969 | CS |
| 156 | -13.711 | -97.0346779901 | 14.13 | 15.32 | 0.4021 | 687183 | 3.43000211 | CS |
| 260 | -22.401 | -98.1638913234 | 22.82 | 48.96 | 0.4021 | 559775 | 7.36876365 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.404 | -0.046 | -10.22 | 0.45 | 0.4746 | 0.404 | 1054384 |
| 1734651300 | 0.45 | 0 | 0.00 | 0.46 | 0.48 | 0.4347 | 240386 |
| 1734564900 | 0.45 | -0.007 | -1.53 | 0.457 | 0.48 | 0.4405 | 281576 |
| 1734478500 | 0.457 | 0.005 | 1.11 | 0.4554 | 0.457 | 0.425 | 184116 |
| 1734392100 | 0.452 | 0.002 | 0.44 | 0.45 | 0.46 | 0.4021 | 248711 |
| 1734132900 | 0.45 | -0.01 | -2.17 | 0.4502 | 0.47 | 0.4424 | 469889 |
| 1734046500 | 0.46 | -0.045 | -8.91 | 0.49 | 0.5 | 0.45 | 556870 |
| 1733960100 | 0.505 | -0.0059 | -1.15 | 0.5137 | 0.525 | 0.4916 | 460324 |
| 1733873700 | 0.5109 | -0.0002 | -0.04 | 0.503 | 0.529 | 0.49765 | 66029 |
| 1733787300 | 0.5111 | 0.0081 | 1.61 | 0.51 | 0.525 | 0.493 | 139463 |
| 1733528100 | 0.503 | 0.004 | 0.80 | 0.5239 | 0.5239 | 0.49 | 86168 |
| 1733441700 | 0.499 | -0.031 | -5.85 | 0.55 | 0.55 | 0.4983 | 593373 |
| 1733355300 | 0.53 | 0.0391 | 7.96 | 0.504 | 0.54 | 0.4917 | 376976 |
| 1733268900 | 0.4909 | -0.0404 | -7.60 | 0.521 | 0.534999 | 0.4758 | 384546 |
| 1733182500 | 0.5313 | -0.0166 | -3.03 | 0.55 | 0.56 | 0.53 | 260723 |
| 1732917840 | 0.5479 | 0.0071001 | 1.31 | 0.54 | 0.56 | 0.5247 | 292127 |
| 1732750500 | 0.5407999 | 0.0059999 | 1.12 | 0.525 | 0.55 | 0.515 | 98890 |
| 1732664100 | 0.5348 | -0.0152 | -2.76 | 0.533 | 0.5499 | 0.51 | 319936 |
| 1732577700 | 0.55 | 0.0001 | 0.02 | 0.541 | 0.5728 | 0.541 | 923318 |
| 1732318500 | 0.5499 | -0.0201 | -3.53 | 0.58 | 0.5996 | 0.5331 | 280754 |
| 1732232100 | 0.5699999 | -0.0001 | -0.02 | 0.5699999 | 0.591 | 0.5461 | 322434 |
| 1732145700 | 0.5701 | 0.0108 | 1.93 | 0.56 | 0.636 | 0.56 | 645131 |
| 1732059300 | 0.5593 | -0.0197 | -3.40 | 0.559 | 0.5762 | 0.5153 | 223343 |
| 1731972900 | 0.579 | 0.0100001 | 1.76 | 0.5891 | 0.59 | 0.5407 | 363569 |
| 1731713700 | 0.5689999 | 0.0159999 | 2.89 | 0.5698 | 0.6795 | 0.5595 | 498239 |
| 1731627300 | 0.553 | -0.0104 | -1.85 | 0.56 | 0.5724 | 0.5301 | 230730 |
| 1731540900 | 0.5634 | 0.0219 | 4.04 | 0.54 | 0.577999 | 0.54 | 215965 |
| 1731454500 | 0.5415 | -0.1975 | -26.73 | 0.71 | 0.72 | 0.5301 | 955916 |
| 1731368100 | 0.739 | 0.12 | 19.39 | 0.64 | 0.7495 | 0.625 | 841611 |
| 1731108900 | 0.619 | -0.3625 | -36.93 | 0.666 | 0.75 | 0.6005 | 2155196 |
| 1731022500 | 0.9815 | -0.0285 | -2.82 | 1.03 | 1.03 | 0.9611 | 508950 |
| 1730936100 | 1.01 | 0.02 | 2.03 | 0.99 | 1.03 | 0.95 | 607547 |
| 1730849700 | 0.9899 | 0.1029 | 11.60 | 0.89 | 1.01 | 0.856 | 694010 |
| 1730763300 | 0.887 | -0.0664 | -6.96 | 0.9689 | 1.05 | 0.856 | 885417 |
| 1730500500 | 0.9534 | 0.0234 | 2.52 | 0.915 | 0.97 | 0.87 | 615915 |
| 1730414100 | 0.93 | 0.044 | 4.97 | 0.871 | 0.941 | 0.8525 | 589138 |
| 1730327700 | 0.886 | -0.0075 | -0.84 | 0.88 | 0.9748 | 0.8504 | 740838 |
| 1730241300 | 0.8935 | 0.0392 | 4.59 | 0.8638 | 0.9133 | 0.84 | 459644 |
| 1730154900 | 0.8543 | 0.0513 | 6.39 | 0.79 | 0.8699 | 0.77 | 252515 |
| 1729895700 | 0.803 | 0.0131 | 1.66 | 0.77 | 0.8363 | 0.762 | 210949 |
| 1729809300 | 0.7899 | 0.0279 | 3.66 | 0.78 | 0.7899 | 0.743601 | 148464 |
| 1729722900 | 0.762 | -0.0156 | -2.01 | 0.761 | 0.779 | 0.76 | 55030 |
| 1729636500 | 0.7776 | 0.0026 | 0.34 | 0.78 | 0.792 | 0.76 | 179877 |
| 1729550100 | 0.775 | 0.0019 | 0.25 | 0.7752 | 0.810599 | 0.7544 | 49355 |
| 1729290900 | 0.7731 | 0 | 0.00 | 0.761 | 0.8095 | 0.752301 | 47706 |
| 1729204500 | 0.7731 | -0.0274 | -3.42 | 0.7912 | 0.8209 | 0.7508 | 118122 |
| 1729118100 | 0.8005 | 0.0182 | 2.33 | 0.7826 | 0.85599 | 0.7826 | 19615 |
| 1729031700 | 0.7823 | -0.0718 | -8.41 | 0.84 | 0.858 | 0.7822 | 164154 |
| 1728945300 | 0.8541 | 0.0141 | 1.68 | 0.8437 | 0.86 | 0.8201 | 97466 |
| 1728686100 | 0.84 | 0.0276 | 3.40 | 0.8112 | 0.86 | 0.8001 | 236558 |
| 1728599700 | 0.8124 | 0.002 | 0.25 | 0.802 | 0.8189 | 0.7897 | 234789 |
| 1728513300 | 0.8104 | 0.0178 | 2.25 | 0.79 | 0.8144 | 0.765201 | 313513 |
| 1728426900 | 0.7926 | -0.0073 | -0.91 | 0.7999 | 0.8044 | 0.755 | 66078 |
| 1728340500 | 0.7999 | 0.0144 | 1.83 | 0.7855 | 0.8 | 0.735 | 267361 |
| 1728081300 | 0.7855 | -0.0328 | -4.01 | 0.8149999 | 0.8149999 | 0.78 | 114690 |
| 1727994900 | 0.8183 | -0.0067 | -0.81 | 0.83 | 0.83 | 0.801 | 13961 |
| 1727908500 | 0.825 | 0.0100001 | 1.23 | 0.8189999 | 0.8297 | 0.801 | 113695 |
| 1727822100 | 0.8149999 | 0.0064999 | 0.80 | 0.8085 | 0.8199999 | 0.7724 | 153252 |
| 1727735700 | 0.8085 | 0.0095 | 1.19 | 0.771 | 0.8096 | 0.76565 | 88641 |
| 1727476500 | 0.799 | 0.0177 | 2.27 | 0.79 | 0.8 | 0.7605 | 259455 |
| 1727390100 | 0.7813 | 0.0113 | 1.47 | 0.755 | 0.7905 | 0.755 | 150804 |
| 1727303700 | 0.77 | 0.0064001 | 0.84 | 0.755 | 0.777 | 0.755 | 75400 |
| 1727217300 | 0.7635999 | -0.0153 | -1.96 | 0.7603 | 0.7784 | 0.7508 | 148976 |
| 1727130900 | 0.7789 | 0.0134 | 1.75 | 0.779 | 0.7897 | 0.7578 | 69768 |
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
