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 | -0.17 | -6.8 | 2.5 | 2.79 | 2.2101 | 21698 | 2.52894151 | CS |
| 4 | -1.54 | -39.7932816537 | 3.87 | 4.1002 | 2.2101 | 25593 | 2.94470762 | CS |
| 12 | -1.18 | -33.6182336182 | 3.51 | 5 | 2.2101 | 31495 | 3.53523899 | CS |
| 26 | -0.93 | -28.527607362 | 3.26 | 5.01 | 2.1501 | 27766 | 3.44784775 | CS |
| 52 | -5.82 | -71.4110429448 | 8.15 | 8.4 | 2.1501 | 23623 | 4.43482008 | CS |
| 156 | -29.47 | -92.6729559748 | 31.8 | 40.8 | 0.474 | 139357 | 17.68981959 | CS |
| 260 | -684.67 | -99.6608442504 | 687 | 822.3 | 0.474 | 508302 | 108.21984284 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 2.33 | -0.15 | -6.05 | 2.42 | 2.4567 | 2.33 | 9458 |
| 1741304100 | 2.48 | -0.16 | -6.06 | 2.575 | 2.59 | 2.41 | 5413 |
| 1741217700 | 2.64 | 0.09 | 3.53 | 2.54 | 2.79 | 2.5099999 | 11442 |
| 1741131300 | 2.55 | 0.24 | 10.39 | 2.25 | 2.71 | 2.2101 | 72211 |
| 1741044900 | 2.31 | -0.22 | -8.83 | 2.57 | 2.6437 | 2.31 | 10714 |
| 1740785700 | 2.5336 | 0.03 | 1.34 | 2.5 | 2.54 | 2.41 | 7576 |
| 1740699300 | 2.5 | -0.05 | -1.96 | 2.56 | 2.6826 | 2.5 | 5608 |
| 1740612900 | 2.55 | 0.03 | 1.19 | 2.58 | 2.634 | 2.5074 | 15414 |
| 1740526500 | 2.52 | -0.03 | -1.18 | 2.68 | 2.7593 | 2.5107 | 9956 |
| 1740440100 | 2.55 | -0.07 | -2.67 | 2.775 | 2.91 | 2.5 | 25811 |
| 1740180900 | 2.62 | -0.22 | -7.75 | 2.92 | 2.9594999 | 2.61 | 20175 |
| 1740094500 | 2.84 | -0.18 | -5.96 | 2.8412 | 2.9065 | 2.5909 | 72865 |
| 1740008100 | 3.02 | -0.47 | -13.47 | 3.47 | 3.565 | 2.83 | 91252 |
| 1739921700 | 3.49 | -0.1 | -2.67 | 3.715 | 3.715 | 3.49 | 12277 |
| 1739576100 | 3.5856 | 0.06 | 1.58 | 3.3698 | 3.64 | 3.3698 | 6264 |
| 1739489700 | 3.53 | 0.1 | 2.92 | 3.47 | 3.5596 | 3.4128 | 7383 |
| 1739403300 | 3.43 | 0.12 | 3.63 | 3.4 | 3.47 | 3.3 | 8403 |
| 1739316900 | 3.31 | -0.28 | -7.80 | 3.49 | 3.5 | 3.31 | 29258 |
| 1739230500 | 3.59 | -0.24 | -6.27 | 3.88 | 3.88 | 3.4501 | 40862 |
| 1738971300 | 3.83 | -0.15 | -3.65 | 4 | 4.1002 | 3.75 | 22378 |
| 1738884900 | 3.975 | -0.08 | -2.02 | 4.3099999 | 4.3099999 | 3.71 | 35577 |
| 1738798500 | 4.057 | 0.16 | 4.03 | 4.21 | 4.65 | 4.057 | 160729 |
| 1738712100 | 3.9 | 0.07 | 1.93 | 3.8 | 4.0199999 | 3.8 | 36686 |
| 1738625700 | 3.826 | -0.08 | -2.15 | 3.8555 | 4.0099 | 3.826 | 12864 |
| 1738366500 | 3.91 | 0.11 | 2.89 | 3.87 | 4.0298 | 3.8234 | 13587 |
| 1738280100 | 3.8 | 0.09 | 2.43 | 3.8 | 3.985 | 3.58 | 34249 |
| 1738193700 | 3.71 | -0.18 | -4.63 | 3.87 | 3.87 | 3.71 | 17364 |
| 1738107300 | 3.89 | 0.14 | 3.73 | 3.78 | 3.98 | 3.75 | 8352 |
| 1738020900 | 3.75 | -0.45 | -10.70 | 4.04 | 4.1697 | 3.75 | 26539 |
| 1737761700 | 4.1994999 | 0.19 | 4.73 | 4.2 | 4.5 | 3.99 | 50887 |
| 1737675300 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1737588900 | 4.01 | -0.04 | -0.99 | 4.17 | 4.2 | 4 | 25487 |
| 1737502500 | 4.05 | 0.2 | 5.23 | 4.22 | 4.35 | 3.93 | 45039 |
| 1737156900 | 3.8487 | 0.1 | 2.77 | 3.76 | 4.4099 | 3.71 | 27824 |
| 1737070500 | 3.745 | 0.08 | 2.04 | 3.6 | 3.82 | 3.6 | 11465 |
| 1736984100 | 3.67 | 0.05 | 1.38 | 3.53 | 3.83 | 3.53 | 6006 |
| 1736897700 | 3.62 | 0.2 | 5.85 | 3.43 | 3.8072 | 3.43 | 20694 |
| 1736811300 | 3.42 | -0.24 | -6.43 | 3.55 | 3.55 | 3.34 | 8418 |
| 1736552100 | 3.655 | -0.29 | -7.23 | 3.735 | 3.78 | 3.6434 | 7468 |
| 1736379300 | 3.94 | -0.21 | -5.06 | 4.12 | 4.12 | 3.885 | 9934 |
| 1736292900 | 4.15 | -0.15 | -3.49 | 4.2695999 | 4.5179 | 4.01 | 17292 |
| 1736206500 | 4.3 | 0.42 | 10.82 | 4.0199999 | 4.34 | 3.9 | 47543 |
| 1735947300 | 3.88 | 0.31 | 8.68 | 3.76 | 5 | 3.69 | 232527 |
| 1735860900 | 3.57 | 0.28 | 8.51 | 3.416 | 3.77 | 3.416 | 72380 |
| 1735688100 | 3.29 | -0.19 | -5.46 | 3.43 | 3.48 | 3.21 | 16754 |
| 1735601700 | 3.48 | 0.11 | 3.26 | 3.46 | 3.48 | 3.2 | 21763 |
| 1735342500 | 3.37 | 0 | 0.00 | 3.3829 | 3.7 | 3.37 | 23400 |
| 1735256100 | 3.37 | 0.22 | 6.98 | 3.06 | 3.4218 | 3.06 | 43305 |
| 1735077840 | 3.15 | 0.25 | 8.62 | 2.95 | 3.1656 | 2.95 | 11187 |
| 1734996900 | 2.9 | -0.15 | -4.92 | 3.11 | 3.13 | 2.74 | 28466 |
| 1734737700 | 3.05 | -0.18 | -5.57 | 3.21 | 3.21 | 3.02 | 8382 |
| 1734651300 | 3.23 | 0.15 | 4.87 | 3.1072 | 3.24 | 3.04 | 13924 |
| 1734564900 | 3.08 | -0.26 | -7.78 | 3.334661 | 3.334661 | 3.0722999 | 15899 |
| 1734478500 | 3.34 | 0.08 | 2.45 | 3.2771 | 3.39 | 3.08 | 31109 |
| 1734392100 | 3.2599999 | 0.06 | 2.03 | 3.3208 | 3.355 | 3.15 | 20293 |
| 1734132900 | 3.195 | -0.32 | -9.22 | 3.42 | 3.49 | 3.15 | 25061 |
| 1734046500 | 3.5195 | -0.08 | -2.24 | 3.7219 | 3.7219 | 3.41 | 14431 |
| 1733960100 | 3.6 | 0.11 | 3.26 | 3.6183 | 3.7089 | 3.48 | 29487 |
| 1733873700 | 3.4865 | -0.08 | -2.34 | 3.74 | 3.77 | 3.4865 | 19473 |
| 1733787300 | 3.57 | 0.07 | 2.00 | 3.5911 | 3.78 | 3.5 | 38696 |
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
