Premium
Artiva Biotherapeutics Inc (ARTV)
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 | -0.94 | -16.9675090253 | 5.54 | 5.6 | 4.58 | 126357 | 4.99531877 | CS |
| 4 | -5.41 | -54.045954046 | 10.01 | 10.23 | 4.58 | 90746 | 6.14515483 | CS |
| 12 | -6.83 | -59.7550306212 | 11.43 | 13.19 | 4.58 | 67384 | 9.02370997 | CS |
| 26 | -6.43 | -58.2955575703 | 11.03 | 17.31 | 4.58 | 108731 | 11.39974395 | CS |
| 52 | -11.4 | -71.25 | 16 | 17.31 | 4.58 | 113796 | 11.45614577 | CS |
| 156 | -11.4 | -71.25 | 16 | 17.31 | 4.58 | 113796 | 11.45614577 | CS |
| 260 | -11.4 | -71.25 | 16 | 17.31 | 4.58 | 113796 | 11.45614577 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 4.6 | -0.28 | -5.74 | 4.88 | 5.065 | 4.58 | 85458 |
| 1738798500 | 4.88 | 0.07 | 1.46 | 4.8 | 5.325 | 4.71 | 138385 |
| 1738712100 | 4.8099999 | -0.08 | -1.64 | 4.9 | 4.9 | 4.58 | 183128 |
| 1738625700 | 4.89 | -0.19 | -3.74 | 5.0199999 | 5.0599999 | 4.82 | 71762 |
| 1738366500 | 5.08 | -0.32 | -5.93 | 5.64 | 5.64 | 4.7699999 | 117667 |
| 1738280100 | 5.4 | 0.02 | 0.37 | 5.54 | 5.6 | 5.33 | 118659 |
| 1738193700 | 5.38 | -0.18 | -3.24 | 5.53 | 5.78 | 5.3 | 57167 |
| 1738107300 | 5.5599999 | -0.39 | -6.55 | 5.92 | 6.0599999 | 5.54 | 33646 |
| 1738020900 | 5.95 | 0.02 | 0.34 | 5.92 | 6.14 | 5.88 | 46720 |
| 1737761700 | 5.93 | -0.62 | -9.47 | 6.11 | 6.32 | 5.92 | 87897 |
| 1737675300 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1737588900 | 6.55 | -0.52 | -7.36 | 7 | 7.45 | 6.35 | 104999 |
| 1737502500 | 7.07 | 0.54 | 8.27 | 6.86 | 7.13 | 6.38 | 103756 |
| 1737156900 | 6.53 | -0.25 | -3.69 | 7.12 | 7.12 | 6.5 | 68066 |
| 1737070500 | 6.78 | -0.34 | -4.78 | 7.1 | 7.1 | 6.5599999 | 55456 |
| 1736984100 | 7.12 | 0.15 | 2.15 | 7.33 | 7.65 | 7.1 | 121616 |
| 1736897700 | 6.97 | -0.69 | -9.01 | 7.57 | 8 | 6.91 | 57349 |
| 1736811300 | 7.66 | -1.69 | -18.07 | 9.16 | 9.35 | 7.6 | 60868 |
| 1736552100 | 9.35 | -0.91 | -8.87 | 10.18 | 10.18 | 9.3 | 110976 |
| 1736379300 | 10.26 | -0.32 | -3.02 | 10.35 | 11.55 | 10.0001 | 62299 |
| 1736292900 | 10.58 | -0.02 | -0.19 | 10.78 | 11.04 | 10.4901 | 47083 |
| 1736206500 | 10.6 | -0.07 | -0.66 | 10.4 | 11.34 | 10.38 | 44718 |
| 1735947300 | 10.67 | 0.7 | 7.02 | 10.05 | 11.1 | 9.97 | 55585 |
| 1735860900 | 9.97 | -0.11 | -1.09 | 10 | 10.3 | 9.95 | 44732 |
| 1735688100 | 10.08 | -0.5 | -4.73 | 10.59 | 11.1 | 10 | 66072 |
| 1735601700 | 10.58 | -0.06 | -0.56 | 10.52 | 10.87 | 10.44 | 35059 |
| 1735342500 | 10.64 | 0.11 | 1.04 | 10.53 | 10.98 | 10.31 | 44688 |
| 1735256100 | 10.53 | -0.43 | -3.92 | 10.72 | 11.1 | 10.37 | 48691 |
| 1735077840 | 10.96 | 0.48 | 4.58 | 10.6 | 11.23 | 10.0648 | 30326 |
| 1734996900 | 10.48 | -0.63 | -5.67 | 10.98 | 11.32 | 9.98 | 57514 |
| 1734737700 | 11.11 | 1.11 | 11.10 | 9.9 | 11.41 | 9.68 | 336532 |
| 1734651300 | 10 | 0.03 | 0.30 | 10.2 | 10.42 | 9.9 | 47818 |
| 1734564900 | 9.97 | -1.07 | -9.69 | 11 | 11 | 9.82 | 46724 |
| 1734478500 | 11.04 | 0.64 | 6.15 | 10.25 | 11.54 | 10.25 | 62164 |
| 1734392100 | 10.4 | -0.22 | -2.07 | 10.91 | 10.91 | 10.13 | 30152 |
| 1734132900 | 10.62 | -0.06 | -0.56 | 10.53 | 10.89 | 10.5 | 42431 |
| 1734046500 | 10.68 | -0.96 | -8.25 | 11.48 | 11.84 | 10.65 | 49434 |
| 1733960100 | 11.64 | -0.65 | -5.29 | 12.5 | 12.5 | 11.42 | 45830 |
| 1733873700 | 12.29 | 0.52 | 4.42 | 11.98 | 12.75 | 11.55 | 89603 |
| 1733787300 | 11.77 | -0.03 | -0.25 | 11.91 | 11.95 | 11.34 | 23951 |
| 1733528100 | 11.8 | 0.2 | 1.72 | 11.5 | 12.09 | 11.5 | 34556 |
| 1733441700 | 11.6 | -1.12 | -8.81 | 12.63 | 12.867 | 11.26 | 100067 |
| 1733355300 | 12.72 | 0.11 | 0.87 | 12.56 | 13.11 | 12.2 | 71773 |
| 1733268900 | 12.61 | -0.14 | -1.10 | 12.78 | 12.87 | 12.08 | 51579 |
| 1733182500 | 12.75 | -0.03 | -0.23 | 12.87 | 13 | 12.6 | 21182 |
| 1732917840 | 12.78 | 0.18 | 1.43 | 12.79 | 13.19 | 12.58 | 12663 |
| 1732750500 | 12.6 | 0.39 | 3.19 | 12.41 | 12.92 | 12.365 | 26399 |
| 1732664100 | 12.21 | 0.4 | 3.39 | 11.75 | 12.53 | 11.6148 | 45148 |
| 1732577700 | 11.81 | 0.61 | 5.45 | 11.51 | 12.54 | 11.29 | 77485 |
| 1732318500 | 11.2 | 0.32 | 2.99 | 10.825 | 11.98 | 10.79 | 36460 |
| 1732232100 | 10.875 | -0.09 | -0.78 | 11.2504 | 11.52 | 10.74 | 25414 |
| 1732145700 | 10.96 | -0.34 | -3.01 | 11.37 | 11.57 | 10.9 | 25275 |
| 1732059300 | 11.3 | 0.99 | 9.60 | 10.39 | 11.4 | 10.39 | 67746 |
| 1731972900 | 10.31 | 0.25 | 2.49 | 10.06 | 10.705 | 10 | 45002 |
| 1731713700 | 10.06 | -0.45 | -4.28 | 10.51 | 10.5411 | 10.01 | 94980 |
| 1731627300 | 10.51 | -1.19 | -10.17 | 12.17 | 12.17 | 10.5 | 47998 |
| 1731540900 | 11.7 | -1.37 | -10.48 | 13.9 | 13.9 | 11.7 | 31984 |
| 1731454500 | 13.07 | -0.31 | -2.32 | 13.49 | 13.52 | 12.41 | 62206 |
| 1731368100 | 13.38 | 0.27 | 2.06 | 12.26 | 13.76 | 12.18 | 68396 |
| 1731108900 | 13.11 | -0.85 | -6.09 | 13.99 | 14.22 | 12.28 | 61939 |
| 1731022500 | 13.96 | -0.51 | -3.52 | 13.9426 | 15.49 | 13.87 | 80620 |
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
