Premium
Apogee Therapeutics Inc (APGE)
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 | 4.97 | 15.1432053626 | 32.82 | 38.75 | 32.36 | 564867 | 35.70586854 | CS |
| 4 | -0.82 | -2.1238021238 | 38.61 | 38.945 | 26.2 | 772967 | 33.27258496 | CS |
| 12 | -2.36 | -5.87795765878 | 40.15 | 42.49 | 26.2 | 711266 | 35.54867042 | CS |
| 26 | -16.44 | -30.3153236216 | 54.23 | 63.5 | 26.2 | 599991 | 40.37397519 | CS |
| 52 | -9.42 | -19.9533997035 | 47.21 | 63.5 | 26.2 | 507441 | 43.65606925 | CS |
| 156 | 16.29 | 75.7674418605 | 21.5 | 72.29 | 14.19 | 479777 | 41.79164119 | CS |
| 260 | 16.29 | 75.7674418605 | 21.5 | 72.29 | 14.19 | 479777 | 41.79164119 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 37.79 | 0.94 | 2.55 | 36.79 | 38.1 | 36.7501 | 484306 |
| 1745620500 | 36.85 | -0.2 | -0.54 | 36.1 | 37.17 | 35.8401 | 578739 |
| 1745534100 | 37.05 | 0.52 | 1.42 | 36.42 | 37.25 | 35.8 | 341561 |
| 1745447700 | 36.53 | 1.03 | 2.90 | 37.04 | 38.75 | 36.5 | 584222 |
| 1745361300 | 35.5 | 2.65 | 8.07 | 33.299999 | 35.66 | 32.97 | 813499 |
| 1745274900 | 32.85 | -0.26 | -0.79 | 32.82 | 35.17 | 32.36 | 503404 |
| 1744929300 | 33.11 | 1.07 | 3.34 | 32.08 | 33.38 | 31.6 | 347971 |
| 1744842900 | 32.04 | -0.81 | -2.47 | 32.5 | 33.1 | 31.38 | 678395 |
| 1744756500 | 32.85 | -0.43 | -1.29 | 33.03 | 34.23 | 32.025 | 638101 |
| 1744670100 | 33.28 | 1.48 | 4.65 | 32.18 | 34.05 | 31.21 | 519190 |
| 1744410900 | 31.8 | 1.86 | 6.21 | 29.99 | 31.9 | 28.603 | 694460 |
| 1744324500 | 29.94 | -1.86 | -5.85 | 30.76 | 30.76 | 28.86 | 956382 |
| 1744238100 | 31.8 | 3.01 | 10.46 | 27.84 | 32.82 | 27.15 | 1605980 |
| 1744151700 | 28.79 | -3.51 | -10.87 | 32.939999 | 34.38 | 26.2 | 1516692 |
| 1744065300 | 32.299999 | -0.02 | -0.06 | 32.49 | 32.759999 | 29.64 | 864955 |
| 1743806100 | 32.32 | -2.67 | -7.63 | 33.53 | 33.66 | 30.81 | 1079651 |
| 1743719700 | 34.99 | -2.84 | -7.51 | 36.22 | 36.74 | 33.58 | 717062 |
| 1743633300 | 37.83 | 2.22 | 6.23 | 35.46 | 38.14 | 35.07 | 720360 |
| 1743546900 | 35.61 | -1.75 | -4.68 | 37.01 | 37.87 | 35.24 | 664956 |
| 1743460500 | 37.36 | -2.36 | -5.94 | 38.61 | 38.945 | 35.45 | 849308 |
| 1743201300 | 39.72 | 0.47 | 1.20 | 39.27 | 39.93 | 38.25 | 415250 |
| 1743114900 | 39.25 | -0.89 | -2.22 | 39.97 | 41.07 | 38.91 | 523402 |
| 1743028500 | 40.14 | 0.25 | 0.63 | 39.93 | 40.88 | 39.34 | 637774 |
| 1742942100 | 39.89 | -0.95 | -2.33 | 40.44 | 41.195 | 39.35 | 1290153 |
| 1742855700 | 40.84 | 1 | 2.51 | 40 | 41.38 | 39.51 | 678902 |
| 1742596500 | 39.84 | -0.53 | -1.31 | 39.87 | 40.64 | 38.31 | 645539 |
| 1742510100 | 40.37 | -0.07 | -0.17 | 39.94 | 41.225 | 39.94 | 707013 |
| 1742423700 | 40.44 | 1.61 | 4.15 | 39.07 | 40.95 | 39.07 | 720679 |
| 1742337300 | 38.83 | -1.52 | -3.77 | 39.87 | 39.995 | 37.36 | 547353 |
| 1742250900 | 40.35 | 0.41 | 1.03 | 40.215 | 40.89 | 39.18 | 571709 |
| 1741991700 | 39.94 | 1.61 | 4.20 | 38.63 | 41 | 38.34 | 665998 |
| 1741905300 | 38.33 | -0.2 | -0.52 | 38.95 | 40.03 | 38.02 | 873992 |
| 1741818900 | 38.53 | -1.74 | -4.32 | 40.935 | 41.87 | 38.53 | 885911 |
| 1741732500 | 40.27 | 2.73 | 7.27 | 37.74 | 41.255 | 35.935 | 985481 |
| 1741646100 | 37.54 | 1.4 | 3.87 | 36.125 | 37.905 | 35.32 | 971460 |
| 1741390500 | 36.14 | 0.7 | 1.98 | 35.405 | 37.3 | 35.13 | 1252252 |
| 1741304100 | 35.44 | 4.01 | 12.76 | 31.37 | 35.69 | 30.745 | 1049557 |
| 1741217700 | 31.43 | 1.06 | 3.49 | 30.7 | 31.56 | 29.26 | 530320 |
| 1741131300 | 30.37 | -1.02 | -3.25 | 30.78 | 30.78 | 29.1 | 689447 |
| 1741044900 | 31.39 | -0.05 | -0.16 | 32.74 | 35.2 | 30.98 | 1073227 |
| 1740785700 | 31.44 | 0.91 | 2.98 | 30.07 | 31.469 | 29.6362 | 678093 |
| 1740699300 | 30.53 | -0.55 | -1.77 | 31 | 32.03 | 30.47 | 340283 |
| 1740612900 | 31.08 | -1.98 | -5.99 | 33.59 | 34.47 | 30.64 | 605410 |
| 1740526500 | 33.06 | -0.31 | -0.93 | 33.75 | 33.855 | 31.9 | 744201 |
| 1740440100 | 33.369999 | -1.18 | -3.42 | 34.325 | 34.37 | 32.93 | 632641 |
| 1740180900 | 34.55 | 0.6 | 1.77 | 34.59 | 34.95 | 32.54 | 658651 |
| 1740094500 | 33.95 | 0.03 | 0.09 | 33.95 | 34.54 | 32.46 | 678092 |
| 1740008100 | 33.92 | -1.01 | -2.89 | 34.63 | 35.1861 | 32.47 | 851309 |
| 1739921700 | 34.93 | -1.61 | -4.41 | 36.765 | 36.765 | 34.62 | 598128 |
| 1739576100 | 36.54 | 0.28 | 0.77 | 36.48 | 37.42 | 36.271 | 307690 |
| 1739489700 | 36.26 | 0.76 | 2.14 | 35.98 | 36.62 | 35.22 | 299712 |
| 1739403300 | 35.5 | 1.01 | 2.93 | 34.5 | 35.59 | 33.725 | 451676 |
| 1739316900 | 34.49 | -4.86 | -12.35 | 39.03 | 39.195 | 34.22 | 1195594 |
| 1739230500 | 39.35 | -0.37 | -0.93 | 39.86 | 40.0499 | 38.95 | 545551 |
| 1738971300 | 39.72 | -1.92 | -4.61 | 41.66 | 42.14 | 39.29 | 376965 |
| 1738884900 | 41.64 | 0.31 | 0.75 | 41.34 | 41.82 | 40.42 | 421782 |
| 1738798500 | 41.33 | 0.85 | 2.10 | 40.43 | 41.4675 | 39.87 | 387556 |
| 1738712100 | 40.48 | 0.11 | 0.27 | 40.69 | 41.34 | 39.6291 | 262136 |
| 1738625700 | 40.37 | -0.99 | -2.39 | 40.15 | 42.49 | 39.93 | 659382 |
| 1738366500 | 41.36 | -1.14 | -2.68 | 42.68 | 44.01 | 40.96 | 347088 |
| 1738280100 | 42.5 | 2.18 | 5.41 | 40.84 | 43.02 | 40.17 | 491657 |
| 1738193700 | 40.32 | 0.19 | 0.47 | 40.02 | 41.19 | 39.86 | 296421 |
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
