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 | 0.13 | 0.0980392156863 | 132.6 | 133.89 | 132.45 | 18187002 | 132.61028611 | CS |
| 4 | 52.61 | 65.664003994 | 80.12 | 133.89 | 77.1 | 5608142 | 125.80048115 | CS |
| 12 | 48.61 | 57.7864954826 | 84.12 | 133.89 | 75 | 2339696 | 116.7023883 | CS |
| 26 | 55.61 | 72.1084024896 | 77.12 | 133.89 | 60.35 | 1641848 | 102.24152385 | CS |
| 52 | 88.95 | 203.174965738 | 43.78 | 133.89 | 34.34 | 1215259 | 85.31442867 | CS |
| 156 | 111.23 | 517.348837209 | 21.5 | 133.89 | 14.19 | 741483 | 65.71196979 | CS |
| 260 | 111.23 | 517.348837209 | 21.5 | 133.89 | 14.19 | 741483 | 65.71196979 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 132.55 | -0.13 | -0.10 | 132.75 | 132.87 | 132.55 | 5109672 |
| 1782426900 | 132.68 | -0.01 | -0.01 | 132.78 | 132.88999 | 132.60499 | 5100695 |
| 1782340500 | 132.69 | -0.19 | -0.14 | 132.9 | 133 | 132.63999 | 7739994 |
| 1782254100 | 132.88 | 0.33 | 0.25 | 132.61 | 133.16 | 132.54 | 11319480 |
| 1782167700 | 132.55 | 42.17 | 46.66 | 132.6 | 133.88999 | 132.44999 | 61665167 |
| 1781822100 | 90.38 | 1.95 | 2.21 | 91.2 | 91.2 | 87.4 | 1969738 |
| 1781735700 | 88.43 | 3.19 | 3.74 | 85.37 | 90.53 | 84.86 | 1222082 |
| 1781649300 | 85.24 | -0.95 | -1.10 | 86.19 | 86.345 | 84.01 | 1045132 |
| 1781562900 | 86.19 | -2.14 | -2.42 | 89.66 | 90.065 | 85.865 | 709364 |
| 1781303700 | 88.33 | -1.17 | -1.31 | 89.46 | 91.24 | 87.39 | 1302788 |
| 1781217300 | 89.5 | 6.78 | 8.20 | 83.2 | 89.845 | 82.715 | 792740 |
| 1781130900 | 82.72 | -2.28 | -2.68 | 84.88 | 87.43 | 81.59 | 789095 |
| 1781044500 | 85 | 1.99 | 2.40 | 83.68 | 85.37 | 81.04 | 643840 |
| 1780958100 | 83.01 | -3.91 | -4.50 | 87.35 | 88.705 | 82.14 | 1317077 |
| 1780698900 | 86.92 | -3.98 | -4.38 | 90 | 91.9 | 85.75 | 1306891 |
| 1780612500 | 90.9 | 6.71 | 7.97 | 84 | 91.8 | 84 | 1471319 |
| 1780526100 | 84.19 | 5.48 | 6.96 | 78.71 | 85.18 | 78.71 | 1129185 |
| 1780439700 | 78.71 | -0.59 | -0.74 | 77.1 | 80.235 | 77.1 | 1113682 |
| 1780353300 | 79.3 | -2.84 | -3.46 | 80.12 | 81.99 | 78.81 | 806757 |
| 1780094100 | 82.14 | 4.32 | 5.55 | 78.22 | 82.49 | 77 | 1417155 |
| 1780007700 | 77.82 | 0.07 | 0.09 | 77.87 | 79.43 | 77.11 | 1244303 |
| 1779921300 | 77.75 | -5.06 | -6.11 | 78 | 85.9899 | 75.86 | 4032378 |
| 1779834900 | 82.81 | 1.65 | 2.03 | 82.24 | 84.66 | 81.085 | 441916 |
| 1779489300 | 81.16 | -1.27 | -1.54 | 82.43 | 84.12 | 81.03 | 338466 |
| 1779402900 | 82.43 | 1.04 | 1.28 | 80.41 | 83.24 | 75 | 369701 |
| 1779316500 | 81.39 | 3.12 | 3.99 | 79.4 | 82.29 | 78.995 | 766842 |
| 1779230100 | 78.27 | -0.48 | -0.61 | 78.45 | 78.98 | 75.77 | 976527 |
| 1779143700 | 78.75 | -2.39 | -2.95 | 81.46 | 82 | 78.33 | 748168 |
| 1778884500 | 81.14 | -2.77 | -3.30 | 82.89 | 84.435 | 77.85 | 714851 |
| 1778798100 | 83.91 | -0.03 | -0.04 | 83.94 | 85.325 | 81.57 | 631397 |
| 1778711700 | 83.94 | 1.01 | 1.22 | 82.47 | 84.62 | 81.455 | 745834 |
| 1778625300 | 82.93 | -1.67 | -1.97 | 82.19 | 85.17 | 81.48 | 497108 |
| 1778538900 | 84.6 | 1.57 | 1.89 | 83.99 | 88.28 | 83.33 | 984007 |
| 1778279700 | 83.03 | 1.22 | 1.49 | 82.76 | 84.15 | 82.06 | 768748 |
| 1778193300 | 81.81 | -2.73 | -3.23 | 84.38 | 85.025 | 80.83 | 376757 |
| 1778106900 | 84.54 | 1.25 | 1.50 | 83.88 | 85.03 | 83.385 | 413708 |
| 1778020500 | 83.29 | -0.26 | -0.31 | 84.36 | 85.15 | 82.42 | 389903 |
| 1777934100 | 83.55 | 2.8 | 3.47 | 80.63 | 85.45 | 80.52 | 567922 |
| 1777674900 | 80.75 | -2.14 | -2.58 | 83.99 | 84.06 | 80.6 | 472605 |
| 1777588500 | 82.89 | 0.86 | 1.05 | 82.16 | 83.665 | 81 | 520419 |
| 1777502100 | 82.03 | -3.34 | -3.91 | 84.5 | 85.88 | 80.6775 | 681795 |
| 1777415700 | 85.37 | -1.1 | -1.27 | 86.63 | 87.685 | 85.15 | 870265 |
| 1777329300 | 86.47 | 0.86 | 1.00 | 85.41 | 88.45 | 84.08 | 968407 |
| 1777070100 | 85.61 | -2.68 | -3.04 | 88.62 | 88.64 | 84.88 | 537623 |
| 1776983700 | 88.29 | -2.39 | -2.64 | 91 | 91.525 | 87.64 | 400428 |
| 1776897300 | 90.68 | -0.18 | -0.20 | 92.55 | 92.55 | 89.51 | 536165 |
| 1776810900 | 90.86 | -0.06 | -0.07 | 91.05 | 92.45 | 89.17 | 515984 |
| 1776724500 | 90.92 | -1.28 | -1.39 | 92.34 | 93.13 | 89.26 | 483387 |
| 1776465300 | 92.2 | 1.65 | 1.82 | 92.25 | 95.315 | 91.23 | 1229348 |
| 1776378900 | 90.55 | 1.23 | 1.38 | 89.08 | 90.69 | 88.215 | 661365 |
| 1776292500 | 89.32 | 0.85 | 0.96 | 88.47 | 89.69 | 86.07 | 764647 |
| 1776206100 | 88.47 | 1.73 | 1.99 | 87.18 | 89.63 | 86.75 | 559927 |
| 1776119700 | 86.74 | 0.47 | 0.54 | 86.16 | 88.99 | 85.15 | 355924 |
| 1775860500 | 86.27 | -0.25 | -0.29 | 86.43 | 88.35 | 85.47 | 386671 |
| 1775774100 | 86.52 | 3.4 | 4.09 | 82.82 | 87 | 82.41 | 769740 |
| 1775687700 | 83.12 | -0.16 | -0.19 | 85 | 85 | 81.47 | 778538 |
| 1775601300 | 83.28 | -0.73 | -0.87 | 83.7 | 84.105 | 81.27 | 601748 |
| 1775514900 | 84.01 | -0.33 | -0.39 | 84.12 | 84.96 | 83.25 | 626977 |
| 1775169300 | 84.34 | 0.1 | 0.12 | 82.69 | 84.9 | 81.68 | 676878 |
| 1775082900 | 84.24 | 0.07 | 0.08 | 85.31 | 85.94 | 83.73 | 692590 |
| 1774996500 | 84.17 | 5.45 | 6.92 | 80.35 | 84.85 | 80.21 | 1039052 |
| 1774910100 | 78.72 | 0.9 | 1.16 | 78.04 | 79.945 | 76.6 | 988985 |
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.
