Premium
Aprea Therapeutics Inc (APRE)
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 | 0.0952 | 13.6311569301 | 0.6984 | 0.8447 | 0.6936 | 152268 | 0.77199928 | CS |
| 4 | -0.1664 | -17.3333333333 | 0.96 | 0.97 | 0.65 | 128457 | 0.78087192 | CS |
| 12 | 0.0992 | 14.2857142857 | 0.6944 | 1.12 | 0.65 | 239628 | 0.86746743 | CS |
| 26 | -0.1464 | -15.5744680851 | 0.94 | 1.49 | 0.548 | 1251246 | 0.78658266 | CS |
| 52 | -0.8564 | -51.903030303 | 1.65 | 2.22 | 0.548 | 650033 | 0.82486097 | CS |
| 156 | -2.3964 | -75.1222570533 | 3.19 | 8.8465 | 0.548 | 233915 | 1.03757521 | CS |
| 260 | -3.8164 | -82.7852494577 | 4.61 | 9.9 | 0.304 | 380227 | 2.53349777 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 0.7936 | 0.0786 | 10.99 | 0.81 | 0.8447 | 0.72 | 373095 |
| 1781822100 | 0.715 | -0.0648 | -8.31 | 0.79 | 0.79 | 0.7102 | 76255 |
| 1781735700 | 0.7798 | 0.0505001 | 6.92 | 0.75 | 0.7934 | 0.71 | 61533 |
| 1781649300 | 0.7292999 | 0.0306999 | 4.39 | 0.6984 | 0.7397 | 0.6936 | 98190 |
| 1781562900 | 0.6986 | 0.0125 | 1.82 | 0.6909999 | 0.7322 | 0.6901 | 52828 |
| 1781303700 | 0.6861 | -0.0789 | -10.31 | 0.7526 | 0.765 | 0.65 | 383728 |
| 1781217300 | 0.765 | 0.0101 | 1.34 | 0.7603 | 0.765 | 0.6929999 | 89836 |
| 1781130900 | 0.7549 | 0.0164 | 2.22 | 0.7385 | 0.79 | 0.7385 | 78567 |
| 1781044500 | 0.7385 | 0.0042001 | 0.57 | 0.73 | 0.7682 | 0.6978 | 91214 |
| 1780958100 | 0.7342999 | -0.0071 | -0.96 | 0.75 | 0.7701 | 0.7301 | 56437 |
| 1780698900 | 0.7413999 | -0.0339 | -4.37 | 0.7801 | 0.805 | 0.73 | 106724 |
| 1780612500 | 0.7753 | 0.0133 | 1.75 | 0.75 | 0.8071 | 0.75 | 51921 |
| 1780526100 | 0.762 | -0.0022 | -0.29 | 0.7724 | 0.7806999 | 0.7101 | 125050 |
| 1780439700 | 0.7642 | -0.0517 | -6.34 | 0.8 | 0.8274 | 0.7601 | 127302 |
| 1780353300 | 0.8159 | -0.0767 | -8.59 | 0.84 | 0.8999 | 0.802 | 230599 |
| 1780094100 | 0.8926 | -0.0379 | -4.07 | 0.93 | 0.95 | 0.888 | 123843 |
| 1780007700 | 0.9305 | 0.0159 | 1.74 | 0.9146 | 0.9475 | 0.8833 | 109013 |
| 1779921300 | 0.9146 | 0.0046 | 0.51 | 0.9035 | 0.91505 | 0.89 | 91940 |
| 1779834900 | 0.91 | -0.04 | -4.21 | 0.96 | 0.97 | 0.9 | 112604 |
| 1779489300 | 0.95 | 0.02 | 2.15 | 0.9 | 0.9699 | 0.8905 | 189910 |
| 1779402900 | 0.93 | 0.0301 | 3.34 | 0.91 | 0.93 | 0.826 | 193665 |
| 1779316500 | 0.8999 | 0.0999 | 12.49 | 0.787 | 0.8999 | 0.787 | 261454 |
| 1779230100 | 0.8 | -0.0452 | -5.35 | 0.8713 | 0.9046 | 0.7705999 | 146729 |
| 1779143700 | 0.8452 | -0.0849 | -9.13 | 0.91 | 0.91 | 0.8289 | 160630 |
| 1778884500 | 0.9301 | -0.0109 | -1.16 | 0.92 | 0.9886 | 0.9102 | 116202 |
| 1778798100 | 0.941 | 0.061 | 6.93 | 0.9 | 0.9738 | 0.88 | 231949 |
| 1778711700 | 0.88 | -0.02 | -2.22 | 0.9684 | 0.9684 | 0.86 | 241008 |
| 1778625300 | 0.9 | -0.0303 | -3.26 | 0.9663 | 1.0015 | 0.9 | 71773 |
| 1778538900 | 0.9303 | -0.0496 | -5.06 | 0.99 | 0.995 | 0.9248 | 112196 |
| 1778279700 | 0.9799 | 0.0992 | 11.26 | 0.93 | 1.06 | 0.90265 | 974547 |
| 1778193300 | 0.8807 | 0.0472 | 5.66 | 0.899 | 0.9483 | 0.867 | 313867 |
| 1778106900 | 0.8335 | -0.0097 | -1.15 | 0.83 | 0.912 | 0.8014 | 178158 |
| 1778020500 | 0.8432 | 0.0024 | 0.29 | 0.8656 | 0.8656 | 0.8158 | 190482 |
| 1777934100 | 0.8408 | 0.0228001 | 2.79 | 0.85 | 0.861 | 0.806 | 42128 |
| 1777674900 | 0.8179999 | 0.0180999 | 2.26 | 0.7901 | 0.8179999 | 0.7901 | 46602 |
| 1777588500 | 0.7999 | -0.0191 | -2.33 | 0.8095 | 0.81 | 0.7915 | 101030 |
| 1777502100 | 0.8189999 | -0.0179 | -2.14 | 0.83 | 0.834751 | 0.77 | 226822 |
| 1777415700 | 0.8369 | -0.0242 | -2.81 | 0.85 | 0.8608 | 0.8067 | 93065 |
| 1777329300 | 0.8611 | -0.0688 | -7.40 | 0.952 | 0.952 | 0.8527 | 154947 |
| 1777070100 | 0.9299 | 0.0456 | 5.16 | 0.89 | 0.94 | 0.89 | 40688 |
| 1776983700 | 0.8843 | -0.0656 | -6.91 | 0.95 | 0.9986 | 0.8702 | 217321 |
| 1776897300 | 0.9499 | 0.0426 | 4.70 | 0.93 | 0.9624 | 0.9102 | 144167 |
| 1776810900 | 0.9073 | -0.0737 | -7.51 | 0.991 | 1.0688 | 0.9002 | 419727 |
| 1776724500 | 0.981 | -0.019 | -1.90 | 1.02 | 1.05 | 0.955 | 260147 |
| 1776465300 | 1 | 0.0923 | 10.17 | 0.9077 | 1.12 | 0.9077 | 1164251 |
| 1776378900 | 0.9077 | -0.0353 | -3.74 | 0.9335 | 0.94669 | 0.89 | 156609 |
| 1776292500 | 0.943 | 0.002 | 0.21 | 0.93 | 0.9687 | 0.878 | 389187 |
| 1776206100 | 0.941 | 0.094 | 11.10 | 0.8206 | 0.965 | 0.81 | 615860 |
| 1776119700 | 0.847 | -0.0698 | -7.61 | 0.885 | 0.885 | 0.801 | 285260 |
| 1775860500 | 0.9168 | 0.1828 | 24.90 | 0.7609 | 0.9688 | 0.7341 | 1449457 |
| 1775774100 | 0.734 | 0.0324 | 4.62 | 0.739 | 0.739 | 0.6703 | 107032 |
| 1775687700 | 0.7016 | -0.0094 | -1.32 | 0.701 | 0.7391 | 0.7000999 | 148693 |
| 1775601300 | 0.711 | 0.0118 | 1.69 | 0.6988 | 0.711 | 0.651 | 101994 |
| 1775514900 | 0.6992 | -0.0162 | -2.26 | 0.732 | 0.7409 | 0.6768999 | 269671 |
| 1775169300 | 0.7154 | 0.0116 | 1.65 | 0.71 | 0.73 | 0.665501 | 108612 |
| 1775082900 | 0.7038 | -0.0591 | -7.75 | 0.741 | 0.7423999 | 0.6623 | 668657 |
| 1774996500 | 0.7629 | 0.0239 | 3.23 | 0.6944 | 0.8 | 0.6899999 | 623529 |
| 1774910100 | 0.739 | 0.056 | 8.20 | 0.7417 | 0.8056 | 0.6 | 9775161 |
| 1774650900 | 0.683 | -0.017 | -2.43 | 0.7062 | 0.724001 | 0.683 | 76311 |
| 1774564500 | 0.7 | 0.029 | 4.32 | 0.68 | 0.7099 | 0.6655 | 74238 |
| 1774478100 | 0.671 | -0.0026 | -0.39 | 0.6736 | 0.6988 | 0.6673 | 13786 |
| 1774391700 | 0.6736 | -0.0086 | -1.26 | 0.7030999 | 0.7096 | 0.6706 | 54774 |
| 1774305300 | 0.6822 | -0.08 | -10.50 | 0.762 | 0.762 | 0.6607 | 76636 |
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.
