Premium
Annexon Inc (ANNX)
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 | -0.03 | -1.14068441065 | 2.63 | 2.825 | 2.42 | 857584 | 2.64261844 | CS |
| 4 | -0.45 | -14.7540983607 | 3.05 | 3.24 | 2.3 | 1018450 | 2.65387483 | CS |
| 12 | -2.5 | -49.0196078431 | 5.1 | 5.66 | 2.3 | 1249978 | 3.82812661 | CS |
| 26 | -4.65 | -64.1379310345 | 7.25 | 7.85 | 2.3 | 1371098 | 5.30712225 | CS |
| 52 | -3.85 | -59.6899224806 | 6.45 | 8.4 | 2.3 | 1797510 | 5.56710318 | CS |
| 156 | -1.81 | -41.0430839002 | 4.41 | 8.4 | 1.57 | 973639 | 4.95510965 | CS |
| 260 | -14.2635 | -84.5820855694 | 16.8635 | 38.01 | 1.57 | 705906 | 6.4490692 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 2.6 | 0.07 | 2.77 | 2.58 | 2.66 | 2.55 | 820768 |
| 1741905300 | 2.5299999 | -0.13 | -4.89 | 2.65 | 2.69 | 2.42 | 899957 |
| 1741818900 | 2.66 | -0.01 | -0.37 | 2.67 | 2.71 | 2.521 | 932920 |
| 1741732500 | 2.67 | 0.06 | 2.30 | 2.61 | 2.73 | 2.47 | 1029837 |
| 1741646100 | 2.61 | -0.15 | -5.43 | 2.72 | 2.795 | 2.56 | 771422 |
| 1741390500 | 2.7599999 | 0.08 | 2.99 | 2.69 | 2.825 | 2.62 | 719370 |
| 1741304100 | 2.68 | -0.08 | -2.90 | 2.72 | 2.7599999 | 2.62 | 792661 |
| 1741217700 | 2.7599999 | 0.29 | 11.74 | 2.46 | 2.805 | 2.45 | 1233992 |
| 1741131300 | 2.47 | 0.08 | 3.35 | 2.41 | 2.55 | 2.3 | 1506558 |
| 1741044900 | 2.39 | -0.25 | -9.47 | 2.64 | 2.75 | 2.39 | 1517341 |
| 1740785700 | 2.64 | 0.14 | 5.60 | 2.5 | 2.64 | 2.42 | 1128986 |
| 1740699300 | 2.5 | -0.1 | -3.85 | 2.6 | 2.65 | 2.49 | 1210288 |
| 1740612900 | 2.6 | 0.02 | 0.78 | 2.6 | 2.7 | 2.5305 | 945346 |
| 1740526500 | 2.58 | -0.07 | -2.64 | 2.63 | 2.69 | 2.535 | 1117879 |
| 1740440100 | 2.65 | -0.16 | -5.69 | 2.8 | 2.93 | 2.64 | 739857 |
| 1740180900 | 2.81 | -0.02 | -0.71 | 2.89 | 2.93 | 2.7799999 | 578105 |
| 1740094500 | 2.83 | -0.02 | -0.70 | 2.85 | 2.891 | 2.775 | 796392 |
| 1740008100 | 2.85 | 0.15 | 5.56 | 2.68 | 2.88 | 2.6349999 | 1331337 |
| 1739921700 | 2.7 | -0.37 | -12.05 | 3.06 | 3.12 | 2.7 | 1439922 |
| 1739576100 | 3.07 | 0.06 | 1.99 | 3.0299999 | 3.24 | 3 | 847861 |
| 1739489700 | 3.0099999 | 0.01 | 0.33 | 3.09 | 3.09 | 2.87 | 1358419 |
| 1739403300 | 3 | -0.11 | -3.54 | 3.05 | 3.115 | 2.91 | 1384700 |
| 1739316900 | 3.11 | -0.29 | -8.53 | 3.37 | 3.38 | 3.04 | 1344998 |
| 1739230500 | 3.4 | -0.04 | -1.16 | 3.44 | 3.55 | 3.37 | 932130 |
| 1738971300 | 3.44 | -0.13 | -3.64 | 3.6 | 3.6 | 3.425 | 1200381 |
| 1738884900 | 3.57 | -0.13 | -3.51 | 3.69 | 3.745 | 3.56 | 1108523 |
| 1738798500 | 3.7 | 0.01 | 0.27 | 3.69 | 3.81 | 3.66 | 987128 |
| 1738712100 | 3.69 | 0.17 | 4.83 | 3.5 | 3.71 | 3.435 | 1064176 |
| 1738625700 | 3.52 | -0.32 | -8.33 | 3.75 | 3.82 | 3.5 | 1145890 |
| 1738366500 | 3.84 | -0.2 | -4.95 | 4.01 | 4.045 | 3.81 | 1395395 |
| 1738280100 | 4.04 | -0.08 | -1.94 | 4.14 | 4.235 | 3.98 | 2524706 |
| 1738193700 | 4.12 | 0.02 | 0.49 | 4.1 | 4.18 | 3.975 | 1010829 |
| 1738107300 | 4.1 | 0.23 | 5.94 | 3.88 | 4.18 | 3.82 | 1762599 |
| 1738020900 | 3.87 | -0.26 | -6.30 | 4.15 | 4.2796 | 3.84 | 1807599 |
| 1737761700 | 4.13 | -0.02 | -0.48 | 4.21 | 4.3099999 | 4.1 | 1295846 |
| 1737675300 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1737588900 | 4.15 | -0.02 | -0.48 | 4.17 | 4.3 | 4.09 | 1210477 |
| 1737502500 | 4.17 | -0.03 | -0.71 | 4.21 | 4.28 | 4.105 | 1230089 |
| 1737156900 | 4.2 | 0.09 | 2.19 | 4.14 | 4.225 | 3.95 | 1668164 |
| 1737070500 | 4.11 | -0.13 | -3.07 | 4.24 | 4.38 | 4.025 | 4085736 |
| 1736984100 | 4.24 | -0.29 | -6.40 | 4.64 | 4.71 | 4.23 | 1682856 |
| 1736897700 | 4.53 | -0.41 | -8.30 | 4.96 | 4.985 | 4.505 | 2333129 |
| 1736811300 | 4.94 | 0.11 | 2.28 | 4.8099999 | 4.95 | 4.695 | 1259234 |
| 1736552100 | 4.83 | -0.01 | -0.21 | 4.8 | 4.86 | 4.53 | 1717726 |
| 1736379300 | 4.84 | -0.2 | -3.97 | 5.01 | 5.025 | 4.78 | 678096 |
| 1736292900 | 5.04 | -0.01 | -0.20 | 5.05 | 5.1482 | 4.92 | 807305 |
| 1736206500 | 5.05 | -0.36 | -6.65 | 5.41 | 5.41 | 5.03 | 736570 |
| 1735947300 | 5.41 | -0.09 | -1.64 | 5.54 | 5.66 | 5.39 | 1164193 |
| 1735860900 | 5.5 | 0.37 | 7.21 | 5.18 | 5.54 | 5.12 | 976379 |
| 1735688100 | 5.13 | 0 | 0.00 | 5.17 | 5.225 | 5.0018 | 1039359 |
| 1735601700 | 5.13 | -0.06 | -1.16 | 5.14 | 5.205 | 5.01 | 879321 |
| 1735342500 | 5.19 | -0.07 | -1.33 | 5.25 | 5.34 | 5.07 | 997877 |
| 1735256100 | 5.26 | 0.03 | 0.57 | 5.13 | 5.3 | 5.09 | 546025 |
| 1735077840 | 5.23 | -0.05 | -0.95 | 5.28 | 5.33 | 5.0199999 | 595916 |
| 1734996900 | 5.28 | 0.05 | 0.96 | 5.22 | 5.355 | 5 | 1212114 |
| 1734737700 | 5.23 | 0.01 | 0.19 | 5.09 | 5.315 | 5.05 | 3535196 |
| 1734651300 | 5.22 | 0.27 | 5.45 | 4.93 | 5.23 | 4.705 | 2579124 |
| 1734564900 | 4.95 | 0.07 | 1.43 | 4.88 | 5.035 | 4.6849999 | 2353113 |
| 1734478500 | 4.88 | -0.18 | -3.56 | 5.05 | 5.12 | 4.72 | 1834796 |
| 1734392100 | 5.0599999 | 0.62 | 13.96 | 5 | 5.3 | 4.82 | 3718082 |
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
