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 | -0.495 | -4.61753731343 | 10.72 | 11.1 | 10 | 48628 | 10.4114263 | CS |
| 4 | -2.405 | -19.0419635788 | 12.63 | 12.867 | 9.68 | 66201 | 10.99913567 | CS |
| 12 | -4.385 | -30.0136892539 | 14.61 | 16.87 | 9.68 | 63063 | 11.72385846 | CS |
| 26 | -5.775 | -36.09375 | 16 | 17.31 | 9.68 | 119746 | 12.07052302 | CS |
| 52 | -5.775 | -36.09375 | 16 | 17.31 | 9.68 | 119746 | 12.07052302 | CS |
| 156 | -5.775 | -36.09375 | 16 | 17.31 | 9.68 | 119746 | 12.07052302 | CS |
| 260 | -5.775 | -36.09375 | 16 | 17.31 | 9.68 | 119746 | 12.07052302 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 10.08 | -0.5 | -4.73 | 10.59 | 11.1 | 10 | 66072 |
| 1735601700 | 10.58 | -0.06 | -0.56 | 10.9 | 10.9 | 10.44 | 36709 |
| 1735342500 | 10.64 | 0.11 | 1.04 | 10.69 | 10.98 | 10.31 | 45223 |
| 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 | 58521 |
| 1734737700 | 11.11 | 1.11 | 11.10 | 9.94 | 11.41 | 9.68 | 352757 |
| 1734651300 | 10 | 0.03 | 0.30 | 10.16 | 10.42 | 9.9 | 48055 |
| 1734564900 | 9.97 | -1.07 | -9.69 | 11.26 | 11.26 | 9.82 | 46764 |
| 1734478500 | 11.04 | 0.64 | 6.15 | 10.3 | 11.54 | 10.25 | 62321 |
| 1734392100 | 10.4 | -0.22 | -2.07 | 10.63 | 10.91 | 10.13 | 30284 |
| 1734132900 | 10.62 | -0.06 | -0.56 | 10.54 | 10.89 | 10.5 | 42658 |
| 1734046500 | 10.68 | -0.96 | -8.25 | 11.46 | 11.84 | 10.65 | 49568 |
| 1733960100 | 11.64 | -0.65 | -5.29 | 13.14 | 13.14 | 11.42 | 49963 |
| 1733873700 | 12.29 | 0.52 | 4.42 | 11.76 | 12.75 | 11.55 | 89839 |
| 1733787300 | 11.77 | -0.03 | -0.25 | 11.77 | 11.95 | 11.34 | 24245 |
| 1733528100 | 11.8 | 0.2 | 1.72 | 11.77 | 12.09 | 11.5 | 35019 |
| 1733441700 | 11.6 | -1.12 | -8.81 | 12.63 | 12.867 | 11.26 | 100151 |
| 1733355300 | 12.72 | 0.11 | 0.87 | 12.56 | 13.11 | 12.2 | 71933 |
| 1733268900 | 12.61 | -0.14 | -1.10 | 12.75 | 12.94 | 12.08 | 51796 |
| 1733182500 | 12.75 | -0.03 | -0.23 | 12.87 | 13 | 12.6 | 21282 |
| 1732917840 | 12.78 | 0.18 | 1.43 | 12.73 | 13.19 | 12.53 | 12748 |
| 1732750500 | 12.6 | 0.39 | 3.19 | 12.56 | 12.92 | 12.365 | 26464 |
| 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 | 77665 |
| 1732318500 | 11.2 | 0.32 | 2.99 | 11.06 | 11.98 | 10.79 | 36756 |
| 1732232100 | 10.875 | -0.09 | -0.78 | 11.26 | 11.52 | 10.74 | 25650 |
| 1732145700 | 10.96 | -0.34 | -3.01 | 11.25 | 11.57 | 10.9 | 25345 |
| 1732059300 | 11.3 | 0.99 | 9.60 | 10.31 | 11.4 | 10.31 | 67974 |
| 1731972900 | 10.31 | 0.25 | 2.49 | 10.1 | 10.705 | 10 | 45277 |
| 1731713700 | 10.06 | -0.45 | -4.28 | 10.93 | 10.93 | 10.01 | 97374 |
| 1731627300 | 10.51 | -1.19 | -10.17 | 11.43 | 12.17 | 10.5 | 48507 |
| 1731540900 | 11.7 | -1.37 | -10.48 | 13.26 | 13.9 | 11.7 | 32228 |
| 1731454500 | 13.07 | -0.31 | -2.32 | 13.49 | 13.52 | 12.41 | 62208 |
| 1731368100 | 13.38 | 0.27 | 2.06 | 13 | 13.76 | 12.18 | 70268 |
| 1731108900 | 13.11 | -0.85 | -6.09 | 14 | 14.22 | 12.28 | 62083 |
| 1731022500 | 13.96 | -0.51 | -3.52 | 14.41 | 15.49 | 13.87 | 80952 |
| 1730936100 | 14.47 | 2.57 | 21.60 | 11.88 | 14.97 | 11.88 | 97589 |
| 1730849700 | 11.9 | 0.71 | 6.34 | 11.45 | 11.97 | 10.71 | 30843 |
| 1730763300 | 11.19 | 0.47 | 4.38 | 10.77 | 11.3 | 10.5 | 25740 |
| 1730500500 | 10.72 | 0.58 | 5.72 | 10.38 | 10.73 | 10.01 | 34352 |
| 1730414100 | 10.14 | -0.01 | -0.10 | 10 | 10.49 | 9.68 | 42194 |
| 1730327700 | 10.15 | -0.71 | -6.54 | 10.93 | 11.16 | 10.15 | 63718 |
| 1730241300 | 10.86 | 0.26 | 2.45 | 10.33 | 10.95 | 10.18 | 46981 |
| 1730154900 | 10.6 | 0.14 | 1.34 | 10.69 | 11.015 | 9.985 | 52923 |
| 1729895700 | 10.46 | 0.3 | 2.95 | 10.2 | 11.03 | 10.055 | 46670 |
| 1729809300 | 10.16 | -0.79 | -7.21 | 11.02 | 11.25 | 10 | 92741 |
| 1729722900 | 10.95 | -0.35 | -3.10 | 11.3 | 11.3 | 10.49 | 102640 |
| 1729636500 | 11.3 | 0.82 | 7.82 | 10.29 | 11.74 | 10.15 | 85073 |
| 1729550100 | 10.48 | -1.69 | -13.89 | 12.28 | 12.8 | 10.33 | 89667 |
| 1729290900 | 12.17 | -0.61 | -4.77 | 12.76 | 13.58 | 11.49 | 105961 |
| 1729204500 | 12.78 | -0.82 | -6.03 | 13.69 | 14.0383 | 12.285 | 70948 |
| 1729118100 | 13.6 | 1.03 | 8.19 | 12.34 | 13.95 | 11.93 | 107182 |
| 1729031700 | 12.57 | -1.72 | -12.04 | 14.4 | 14.75 | 12.125 | 183094 |
| 1728945300 | 14.29 | -0.81 | -5.36 | 15.29 | 15.29 | 14.22 | 41054 |
| 1728686100 | 15.1 | 0.95 | 6.71 | 14.18 | 16.87 | 13.765 | 102322 |
| 1728599700 | 14.15 | -0.67 | -4.52 | 14.61 | 14.985 | 13.72 | 40172 |
| 1728513300 | 14.82 | -0.04 | -0.27 | 15.1 | 15.16 | 14.4386 | 54011 |
| 1728426900 | 14.86 | 0.35 | 2.41 | 14.31 | 14.89 | 14.31 | 22142 |
| 1728340500 | 14.51 | -1.32 | -8.34 | 15.84 | 15.8462 | 14.3 | 52393 |
| 1728081300 | 15.83 | 0.43 | 2.79 | 15.68 | 16.295 | 15.09 | 36537 |
| 1727994900 | 15.4 | -0.32 | -2.04 | 15.68 | 16.559999 | 15.17 | 63173 |
| 1727908500 | 15.72 | 0.3 | 1.95 | 15.32 | 16.66 | 15.22 | 68952 |
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
