Premium
Amylyx Pharmaceuticals Inc (AMLX)
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 | 1.88 | 11.8164676304 | 15.91 | 18.74 | 15.71 | 2063808 | 16.92542859 | CS |
| 4 | 3.6 | 25.3699788584 | 14.19 | 18.74 | 12.62 | 1620983 | 14.91189533 | CS |
| 12 | 2.85 | 19.0763052209 | 14.94 | 18.74 | 12.44 | 1286948 | 15.37625334 | CS |
| 26 | 5.4 | 43.583535109 | 12.39 | 18.74 | 10.83 | 1270319 | 14.65601101 | CS |
| 52 | 11.49 | 182.380952381 | 6.3 | 18.74 | 5.97 | 1466098 | 12.71395389 | CS |
| 156 | -5.16 | -22.4836601307 | 22.95 | 25.48 | 1.575 | 1490409 | 9.34984962 | CS |
| 260 | -3.21 | -15.2857142857 | 21 | 41.9297 | 1.575 | 1321693 | 13.46808095 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 17.79 | 0.35 | 2.01 | 17.405 | 18.0346 | 17.1522 | 3562189 |
| 1782426900 | 17.44 | 0.44 | 2.59 | 17.47 | 18.74 | 17.26 | 3504381 |
| 1782340500 | 17 | 0.63 | 3.85 | 16.309999 | 17.15 | 16.14 | 1522677 |
| 1782254100 | 16.37 | 0.09 | 0.55 | 16.03 | 17.165 | 15.71 | 1852822 |
| 1782167700 | 16.28 | 0.61 | 3.89 | 15.91 | 16.379999 | 15.73 | 1375353 |
| 1781822100 | 15.67 | 0.42 | 2.75 | 15.315 | 16.2 | 15.315 | 1293021 |
| 1781735700 | 15.25 | 0.2 | 1.33 | 15.12 | 15.5744 | 15.025 | 1088891 |
| 1781649300 | 15.05 | -0.14 | -0.92 | 15.07 | 15.69 | 14.81 | 1193191 |
| 1781562900 | 15.19 | 0.6 | 4.11 | 14.79 | 16.079999 | 14.69 | 2920319 |
| 1781303700 | 14.59 | 0.68 | 4.89 | 13.9 | 14.87 | 13.84 | 1693762 |
| 1781217300 | 13.91 | 0.45 | 3.34 | 13.46 | 14 | 13.12 | 2078396 |
| 1781130900 | 13.46 | -0.09 | -0.66 | 13.59 | 14.16 | 13.26 | 921578 |
| 1781044500 | 13.55 | 0.54 | 4.15 | 13.25 | 13.86 | 13.08 | 999039 |
| 1780958100 | 13.01 | -0.31 | -2.33 | 13.505 | 13.56 | 12.62 | 2089614 |
| 1780698900 | 13.32 | -0.99 | -6.92 | 14.25 | 14.47 | 12.965 | 1738356 |
| 1780612500 | 14.31 | 1.11 | 8.41 | 13.25 | 14.405 | 13.24 | 2240462 |
| 1780526100 | 13.2 | -0.09 | -0.68 | 13.3 | 13.525 | 13.011 | 1026824 |
| 1780439700 | 13.29 | -0.78 | -5.54 | 13.85 | 13.93 | 12.8 | 1650270 |
| 1780353300 | 14.07 | -0.28 | -1.95 | 14.09 | 14.235 | 13.9 | 687338 |
| 1780094100 | 14.35 | 0.13 | 0.91 | 14.19 | 14.37 | 13.95 | 922380 |
| 1780007700 | 14.22 | 0.15 | 1.07 | 13.955 | 14.28 | 13.85 | 563709 |
| 1779921300 | 14.07 | 0.39 | 2.85 | 13.91 | 14.245 | 13.74 | 580278 |
| 1779834900 | 13.68 | 0.1 | 0.74 | 13.69 | 13.96 | 13.435 | 674451 |
| 1779489300 | 13.58 | -0.35 | -2.51 | 14.04 | 14.06 | 13.57 | 818507 |
| 1779402900 | 13.93 | 0.32 | 2.35 | 13.51 | 13.97 | 13.19 | 1021753 |
| 1779316500 | 13.61 | 0.87 | 6.83 | 12.93 | 13.71 | 12.81 | 1702321 |
| 1779230100 | 12.74 | -0.12 | -0.93 | 12.79 | 12.99 | 12.44 | 1133770 |
| 1779143700 | 12.86 | -0.43 | -3.20 | 13.41 | 13.5579 | 12.63 | 940688 |
| 1778884500 | 13.285 | -0.6 | -4.29 | 13.54 | 13.9 | 13.17 | 997968 |
| 1778798100 | 13.88 | -0.7 | -4.80 | 14.68 | 14.71 | 13.87 | 845954 |
| 1778711700 | 14.58 | 0.14 | 0.97 | 14.37 | 14.8 | 14.24 | 1058548 |
| 1778625300 | 14.44 | -0.44 | -2.96 | 14.81 | 14.83 | 14.22 | 1084713 |
| 1778538900 | 14.88 | 0.15 | 1.02 | 14.84 | 15.23 | 14.7 | 1995392 |
| 1778279700 | 14.73 | -0.47 | -3.09 | 15.2 | 15.46 | 14.51 | 1892490 |
| 1778193300 | 15.2 | -0.86 | -5.35 | 15.98 | 15.98 | 14.7 | 1451501 |
| 1778106900 | 16.059999 | -0.37 | -2.25 | 16.51 | 16.559999 | 15.6 | 1376779 |
| 1778020500 | 16.43 | -0.03 | -0.18 | 16.61 | 16.94 | 15.98 | 1024244 |
| 1777934100 | 16.46 | 0.45 | 2.81 | 15.88 | 16.46 | 15.7825 | 959288 |
| 1777674900 | 16.01 | 0.01 | 0.06 | 16.09 | 16.19 | 15.59 | 756105 |
| 1777588500 | 16 | 0.4 | 2.56 | 15.63 | 16.114999 | 15.4701 | 1071089 |
| 1777502100 | 15.6 | -0.71 | -4.35 | 16.18 | 16.18 | 15.39 | 1201110 |
| 1777415700 | 16.309999 | -0.57 | -3.38 | 17.05 | 17.56 | 16.11 | 986015 |
| 1777329300 | 16.88 | -0.16 | -0.94 | 16.99 | 17.89 | 16.82 | 859092 |
| 1777070100 | 17.04 | -0.28 | -1.62 | 17.35 | 17.53 | 16.71 | 686631 |
| 1776983700 | 17.32 | -0.2 | -1.14 | 17.52 | 17.69 | 17.06 | 498158 |
| 1776897300 | 17.52 | -0.07 | -0.40 | 17.92 | 17.92 | 17.275 | 657256 |
| 1776810900 | 17.59 | 0.02 | 0.11 | 17.6 | 17.77 | 17.16 | 820587 |
| 1776724500 | 17.57 | -0.79 | -4.30 | 18.16 | 18.24 | 17.5 | 770208 |
| 1776465300 | 18.36 | 0.63 | 3.55 | 18.11 | 18.605 | 17.75 | 1592310 |
| 1776378900 | 17.73 | 0.61 | 3.56 | 17.06 | 17.91 | 16.84 | 2377222 |
| 1776292500 | 17.12 | 0.2 | 1.18 | 16.93 | 17.16 | 16.59 | 816066 |
| 1776206100 | 16.92 | 0.45 | 2.73 | 16.6 | 17.33 | 16.46 | 880223 |
| 1776119700 | 16.469999 | 0.11 | 0.67 | 16.26 | 16.66 | 16.05 | 1022861 |
| 1775860500 | 16.36 | -0.96 | -5.54 | 17.29 | 17.35 | 16.34 | 836002 |
| 1775774100 | 17.32 | 0.4 | 2.36 | 16.559999 | 17.355 | 16.52 | 1214192 |
| 1775687700 | 16.92 | 0.65 | 4.00 | 16.76 | 17.06 | 16.26 | 1530169 |
| 1775601300 | 16.27 | 0.45 | 2.84 | 15.68 | 16.3 | 15.51 | 1396878 |
| 1775514900 | 15.82 | 0.87 | 5.82 | 14.94 | 16.2 | 14.9 | 2463956 |
| 1775169300 | 14.95 | 0.6 | 4.18 | 14 | 15.23 | 13.93 | 1285886 |
| 1775082900 | 14.35 | 0.45 | 3.24 | 14.17 | 14.66 | 13.96 | 829431 |
| 1774996500 | 13.9 | 1.14 | 8.93 | 12.93 | 14.15 | 12.905 | 881405 |
| 1774910100 | 12.76 | -0.79 | -5.83 | 13.54 | 13.79 | 12.68 | 992640 |
| 1774650900 | 13.55 | 0.08 | 0.59 | 13.44 | 13.84 | 13.32 | 1216740 |
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.
