Premium
Aptevo Therapeutics Inc (APVO)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -2.17391304348 | 4.6 | 4.79 | 4.3201 | 52534 | 4.50838453 | CS |
| 4 | -0.36 | -7.40740740741 | 4.86 | 5.49 | 4.21 | 77899 | 4.78767668 | CS |
| 12 | -6.0561 | -57.3706198312 | 10.5561 | 14.9 | 3.65 | 1266590 | 9.71658995 | CS |
| 26 | -10.485 | -69.96996997 | 14.985 | 19.055 | 3.65 | 3678949 | 10.52466995 | CS |
| 52 | -266.2364 | -98.3378666481 | 270.7364 | 399.6 | 3.65 | 3537054 | 21.60847587 | CS |
| 156 | -9258.82 | -99.9514213047 | 9263.32 | 12291.2372 | 3.65 | 1370684 | 570.83781016 | CS |
| 260 | -1037.42 | -99.5681050369 | 1041.92 | 97680 | 3.65 | 1165806 | 7524.36215833 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 4.5 | 0 | 0.00 | 4.57 | 4.74 | 4.43 | 43583 |
| 1737502500 | 4.5 | 0.04 | 0.90 | 4.48 | 4.71 | 4.45 | 64264 |
| 1737156900 | 4.46 | -0.05 | -1.11 | 4.44 | 4.75 | 4.38 | 43115 |
| 1737070500 | 4.51 | -0.04 | -0.88 | 4.55 | 4.726 | 4.3679 | 41285 |
| 1736984100 | 4.55 | 0 | 0.00 | 4.6 | 4.79 | 4.3201 | 61473 |
| 1736897700 | 4.55 | 0 | 0.00 | 4.74 | 4.74 | 4.5 | 16579 |
| 1736811300 | 4.55 | -0.24 | -5.01 | 4.72 | 4.75 | 4.3 | 67998 |
| 1736552100 | 4.79 | -0.19 | -3.82 | 5 | 5.19 | 4.66 | 64755 |
| 1736379300 | 4.98 | -0.19 | -3.68 | 5.0199999 | 5.16 | 4.6562 | 36031 |
| 1736292900 | 5.17 | 0.07 | 1.37 | 5.075 | 5.49 | 5.0191 | 117547 |
| 1736206500 | 5.1 | 0.52 | 11.35 | 4.71 | 5.3 | 4.58 | 171083 |
| 1735947300 | 4.58 | 0.01 | 0.22 | 4.745 | 4.7499 | 4.4 | 64042 |
| 1735860900 | 4.57 | 0.26 | 6.03 | 4.39 | 4.66 | 4.37 | 52680 |
| 1735688100 | 4.3099999 | -0.47 | -9.83 | 4.78 | 4.7934 | 4.21 | 116432 |
| 1735601700 | 4.78 | -0.03 | -0.62 | 4.75 | 4.949 | 4.65 | 66322 |
| 1735342500 | 4.8099999 | -0.3 | -5.87 | 5.01 | 5.03 | 4.5101 | 101564 |
| 1735256100 | 5.11 | 0.27 | 5.58 | 4.86 | 5.1879 | 4.8461999 | 161215 |
| 1735077840 | 4.84 | 0.13 | 2.76 | 4.71 | 4.97 | 4.6 | 55845 |
| 1734996900 | 4.71 | 0.3 | 6.80 | 4.3 | 4.71 | 4.29 | 66298 |
| 1734737700 | 4.41 | -0.12 | -2.65 | 4.5356 | 4.73 | 4.2259 | 92055 |
| 1734651300 | 4.53 | 0.24 | 5.59 | 4.7 | 4.7 | 4.2 | 125855 |
| 1734564900 | 4.29 | 0.09 | 2.14 | 4.34 | 4.9 | 4.21 | 257323 |
| 1734478500 | 4.2 | 0.32 | 8.25 | 3.8502 | 4.78 | 3.8501 | 394668 |
| 1734392100 | 3.88 | -0.21 | -5.13 | 4.12 | 4.6077 | 3.65 | 471656 |
| 1734132900 | 4.09 | -1.54 | -27.35 | 5.805 | 5.9492 | 4.08 | 793987 |
| 1734046500 | 5.63 | -4.38 | -43.76 | 11.71 | 14.9 | 5.3 | 6289593 |
| 1733960100 | 10.01 | 0.81 | 8.80 | 9.39 | 11.18 | 9.05 | 390020 |
| 1733873700 | 9.2 | 0.47 | 5.38 | 8.7501 | 9.34 | 8.5 | 30352 |
| 1733787300 | 8.73 | -0.97 | -10.00 | 9.536 | 9.6 | 8.72 | 63965 |
| 1733528100 | 9.7 | -0.28 | -2.81 | 9.725 | 9.9399 | 9.5 | 40005 |
| 1733441700 | 9.98 | -0.02 | -0.20 | 9.09 | 10.39 | 8.8501999 | 109678 |
| 1733355300 | 10 | 1.31 | 15.01 | 8.67 | 10 | 7.46 | 140398 |
| 1733268900 | 8.695 | -0.09 | -1.01 | 8.8689 | 9.1205 | 8.51 | 47130 |
| 1733182500 | 8.7838 | -1.58 | -15.24 | 10.36 | 10.36 | 8.177 | 101991 |
| 1732917840 | 10.3637 | -2.41 | -18.88 | 12.7687 | 12.7761 | 10.36 | 71733 |
| 1732750500 | 12.7761 | 0.34 | 2.77 | 12.332099 | 13.0499 | 11.3368 | 43470 |
| 1732664100 | 12.432 | 1.14 | 10.06 | 11.491164 | 13.2904 | 11.491164 | 81149 |
| 1732577700 | 11.2961 | -0.09 | -0.78 | 11.9843 | 12.202599 | 11.1 | 35107 |
| 1732318500 | 11.384899 | 1.51 | 15.33 | 10.430299 | 11.581 | 9.4128 | 54706 |
| 1732232100 | 9.8715999 | -0.86 | -8.00 | 10.493274 | 10.7226 | 9.62 | 41640 |
| 1732145700 | 10.729999 | 1.48 | 16.05 | 9.768 | 12.0435 | 8.2991 | 345506 |
| 1732059300 | 9.2463 | 1.27 | 15.86 | 8.5322 | 9.25 | 8.2917 | 35413 |
| 1731972900 | 7.9809 | 0.17 | 2.23 | 8.0216 | 8.1918 | 7.4814 | 28277 |
| 1731713700 | 7.807 | -1.11 | -12.45 | 8.8726 | 8.8726 | 7.77 | 20335 |
| 1731627300 | 8.917 | -0.07 | -0.74 | 8.9318 | 9.2426 | 8.7394 | 15873 |
| 1731540900 | 8.9835999 | -1.18 | -11.64 | 9.805 | 10.138 | 8.8799999 | 39314 |
| 1731454500 | 10.1676 | -0.49 | -4.58 | 10.175 | 10.5302 | 9.7125 | 27393 |
| 1731368100 | 10.655999 | 0.42 | 4.12 | 10.2342 | 10.8188 | 9.7458 | 96854 |
| 1731108900 | 10.2342 | -1.2 | -10.49 | 11.7438 | 12.21 | 9.62 | 76537 |
| 1731022500 | 11.433 | 1.89 | 19.77 | 9.5645 | 11.84 | 9.4572 | 207265 |
| 1730936100 | 9.546 | -0.37 | -3.73 | 9.7716999 | 9.9123 | 9.3091999 | 18199 |
| 1730849700 | 9.916 | -0.52 | -4.96 | 10.36 | 10.3896 | 9.324 | 23112 |
| 1730763300 | 10.434 | 1.26 | 13.71 | 9.25 | 10.9187 | 9.25 | 60221 |
| 1730500500 | 9.176 | -0.81 | -8.15 | 9.8087 | 9.879 | 8.9614 | 24588 |
| 1730414100 | 9.99 | -0.36 | -3.50 | 10.5746 | 10.5746 | 9.25 | 31654 |
| 1730327700 | 10.352599 | -0.9 | -7.96 | 10.5561 | 11.4145 | 9.25 | 69666 |
| 1730241300 | 11.248 | 2.46 | 27.95 | 8.584 | 13.0721 | 8.51 | 377194 |
| 1730154900 | 8.7912 | -0.28 | -3.10 | 8.8799999 | 9.7975999 | 8.6283999 | 55453 |
| 1729895700 | 9.0724 | -0.06 | -0.69 | 9.435 | 9.435 | 8.4804 | 61678 |
| 1729809300 | 9.1353 | -1.05 | -10.32 | 10.1528 | 10.3378 | 8.7838 | 103860 |
| 1729722900 | 10.1861 | -2.9 | -22.14 | 11.84 | 11.84 | 9.361 | 240640 |
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
