Premium
Aptose Biosciences Inc (APTO)
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 | -0.01 | -4.7619047619 | 0.21 | 0.23 | 0.1996 | 319837 | 0.21345824 | CS |
| 4 | -0.0507 | -20.2233745513 | 0.2507 | 0.265 | 0.1996 | 1004480 | 0.22646773 | CS |
| 12 | -0.1736 | -46.4668094218 | 0.3736 | 0.4162 | 0.13 | 7672591 | 0.25653903 | CS |
| 26 | -0.45 | -69.2307692308 | 0.65 | 0.65 | 0.13 | 3622815 | 0.26797725 | CS |
| 52 | -1.81 | -90.0497512438 | 2.01 | 2.2 | 0.13 | 1865585 | 0.29245101 | CS |
| 156 | -17.2 | -98.8505747126 | 17.4 | 23.25 | 0.13 | 767678 | 2.52889817 | CS |
| 260 | -93.85 | -99.7873471558 | 94.05 | 138.7875 | 0.13 | 1053908 | 42.9959687 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.213 | 0.0041 | 1.96 | 0.21 | 0.213 | 0.195 | 589423 |
| 1737675300 | 0.2089 | 0 | 0.00 | 0.2089 | 0.2089 | 0.2089 | 0 |
| 1737588900 | 0.2089 | -0.0088 | -4.04 | 0.22 | 0.22 | 0.2052 | 349386 |
| 1737502500 | 0.2177 | 0.0038 | 1.78 | 0.2296 | 0.23 | 0.2119 | 348172 |
| 1737156900 | 0.2139 | 0.0069 | 3.33 | 0.21 | 0.2139 | 0.2 | 261952 |
| 1737070500 | 0.207 | 0.0009 | 0.44 | 0.2011 | 0.2096 | 0.2011 | 264854 |
| 1736984100 | 0.2061 | 0.0031 | 1.53 | 0.202 | 0.2119 | 0.2005 | 522781 |
| 1736897700 | 0.203 | -0.0085 | -4.02 | 0.219 | 0.219 | 0.2008 | 773169 |
| 1736811300 | 0.2115 | -0.0085 | -3.86 | 0.217 | 0.22 | 0.2051 | 690805 |
| 1736552100 | 0.22 | 0.0068 | 3.19 | 0.2275 | 0.23 | 0.2137 | 1755437 |
| 1736379300 | 0.2132 | -0.014 | -6.16 | 0.225 | 0.2259 | 0.2107 | 836171 |
| 1736292900 | 0.2272 | -0.0004 | -0.18 | 0.228 | 0.231851 | 0.2205 | 732880 |
| 1736206500 | 0.2276 | -0.0085 | -3.60 | 0.2301 | 0.245 | 0.222 | 1678852 |
| 1735947300 | 0.2361 | 0.0006 | 0.25 | 0.2384 | 0.2391 | 0.222 | 2000337 |
| 1735860900 | 0.2355 | 0.0102 | 4.53 | 0.2309 | 0.24 | 0.2221 | 892319 |
| 1735688100 | 0.2253 | -0.0109 | -4.61 | 0.2326 | 0.238 | 0.217 | 967250 |
| 1735601700 | 0.2362 | -0.0048 | -1.99 | 0.24 | 0.254 | 0.232 | 1563907 |
| 1735342500 | 0.241 | -0.0097 | -3.87 | 0.2507 | 0.265 | 0.2253 | 2433404 |
| 1735256100 | 0.2507 | 0.0007 | 0.28 | 0.24 | 0.2695 | 0.234 | 2443189 |
| 1735077840 | 0.25 | 0.0012 | 0.48 | 0.238 | 0.25 | 0.211 | 3719095 |
| 1734996900 | 0.2488 | -0.0302 | -10.82 | 0.2378 | 0.2577 | 0.2271 | 8165561 |
| 1734737700 | 0.279 | 0.1088 | 63.92 | 0.27 | 0.3895 | 0.2106 | 305256284 |
| 1734651300 | 0.1702 | -0.0086 | -4.81 | 0.1799 | 0.1799 | 0.17 | 45473063 |
| 1734564900 | 0.1787999 | -0.0088 | -4.69 | 0.185 | 0.1894 | 0.1782 | 531655 |
| 1734478500 | 0.1876 | -0.0016 | -0.85 | 0.197 | 0.197 | 0.18 | 583899 |
| 1734392100 | 0.1892 | -0.0038 | -1.97 | 0.193 | 0.198899 | 0.185 | 443944 |
| 1734132900 | 0.193 | 0.0005 | 0.26 | 0.198 | 0.198 | 0.185 | 300827 |
| 1734046500 | 0.1925 | 0.0086 | 4.68 | 0.1815 | 0.2173 | 0.18 | 1185885 |
| 1733960100 | 0.1839 | -0.0054 | -2.85 | 0.185 | 0.1899 | 0.1761 | 446985 |
| 1733873700 | 0.1893 | -0.0132 | -6.52 | 0.2024 | 0.2036 | 0.187 | 558472 |
| 1733787300 | 0.2025 | 0.0076 | 3.90 | 0.1995 | 0.21 | 0.1907 | 1117815 |
| 1733528100 | 0.1949 | 0.001 | 0.52 | 0.1963 | 0.2037 | 0.193 | 857471 |
| 1733441700 | 0.1939 | 0.0059 | 3.14 | 0.19 | 0.2 | 0.187 | 593789 |
| 1733355300 | 0.188 | 0.0013 | 0.70 | 0.1999 | 0.1999 | 0.1867 | 1139600 |
| 1733268900 | 0.1867 | 0.0027 | 1.47 | 0.1878 | 0.1989 | 0.18 | 1210991 |
| 1733182500 | 0.184 | 0.0019 | 1.04 | 0.185 | 0.1991 | 0.1751 | 1293547 |
| 1732917840 | 0.1821 | 0.0031 | 1.73 | 0.19 | 0.19 | 0.1802 | 396646 |
| 1732750500 | 0.179 | 0.001 | 0.56 | 0.19 | 0.19 | 0.1724999 | 1053274 |
| 1732664100 | 0.178 | -0.0062 | -3.37 | 0.185 | 0.1852 | 0.1703 | 501986 |
| 1732577700 | 0.1842 | -0.0058 | -3.05 | 0.18 | 0.19 | 0.16 | 1065933 |
| 1732318500 | 0.19 | -0.054 | -22.13 | 0.144 | 0.19 | 0.13 | 12076398 |
| 1732232100 | 0.244 | -0.0291 | -10.66 | 0.3018 | 0.3018 | 0.2316 | 750454 |
| 1732145700 | 0.2731 | -0.0861 | -23.97 | 0.3187999 | 0.334279 | 0.2701 | 1208309 |
| 1732059300 | 0.3592 | 0.0152001 | 4.42 | 0.34 | 0.37 | 0.34 | 303083 |
| 1731972900 | 0.3439999 | -0.020949 | -5.74 | 0.385 | 0.38599 | 0.34 | 435753 |
| 1731713700 | 0.364949 | -0.020351 | -5.28 | 0.372 | 0.3852 | 0.3556 | 94087 |
| 1731627300 | 0.3852999 | 0.0048999 | 1.29 | 0.3899 | 0.3916 | 0.3724 | 52466 |
| 1731540900 | 0.3804 | -0.010525 | -2.69 | 0.412 | 0.412 | 0.38 | 44031 |
| 1731454500 | 0.390925 | 0.010425 | 2.74 | 0.396 | 0.401 | 0.38 | 56531 |
| 1731368100 | 0.3805 | -0.0045 | -1.17 | 0.4162 | 0.4162 | 0.3805 | 121580 |
| 1731108900 | 0.385 | -0.00385 | -0.99 | 0.4 | 0.4 | 0.38 | 92222 |
| 1731022500 | 0.3888499 | -0.01075 | -2.69 | 0.3922 | 0.3999 | 0.38 | 70754 |
| 1730936100 | 0.3996 | 0.017 | 4.44 | 0.4 | 0.4 | 0.38 | 81064 |
| 1730849700 | 0.3826 | -0.0152 | -3.82 | 0.3958999 | 0.3958999 | 0.38 | 20889 |
| 1730763300 | 0.3978 | 0.0174 | 4.57 | 0.39 | 0.3997 | 0.37 | 47970 |
| 1730500500 | 0.3804 | -0.0003 | -0.08 | 0.3736 | 0.381 | 0.37 | 48913 |
| 1730414100 | 0.3807 | -0.0093 | -2.38 | 0.3715 | 0.3896 | 0.37 | 68903 |
| 1730327700 | 0.39 | 0.0005 | 0.13 | 0.3758 | 0.3900989 | 0.365 | 47592 |
| 1730241300 | 0.3895 | 0.0165 | 4.42 | 0.373 | 0.3895 | 0.364 | 55611 |
| 1730154900 | 0.373 | -0.0146 | -3.77 | 0.38 | 0.393 | 0.3608 | 81829 |
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
