Premium
Assembly Biosciences Inc (ASMB)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -13.9318885449 | 12.92 | 13.05 | 11.23 | 23631 | 11.94163987 | CS |
| 4 | -2.56 | -18.7134502924 | 13.68 | 13.75 | 11.23 | 27812 | 12.57137142 | CS |
| 12 | -4.23 | -27.5570032573 | 15.35 | 18.05 | 11.23 | 30201 | 14.40696195 | CS |
| 26 | -5.98 | -34.9707602339 | 17.1 | 19.93 | 11.23 | 31549 | 15.62701315 | CS |
| 52 | -2.1 | -15.8850226929 | 13.22 | 19.93 | 11.23 | 23773 | 15.09608345 | CS |
| 156 | -6.76 | -37.807606264 | 17.88 | 29.04 | 7.692 | 342426 | 15.96117924 | CS |
| 260 | -219.52 | -95.178633368 | 230.64 | 348 | 7.692 | 518721 | 47.95074688 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 11.12 | -0.31 | -2.71 | 11.5 | 11.9 | 10.89 | 37371 |
| 1741304100 | 11.43 | -0.55 | -4.59 | 11.9 | 11.94 | 11.3 | 33654 |
| 1741217700 | 11.98 | 0.03 | 0.25 | 12.08 | 12.14 | 11.23 | 26510 |
| 1741131300 | 11.95 | -0.28 | -2.29 | 12.22 | 12.23 | 11.2724 | 29028 |
| 1741044900 | 12.23 | -0.65 | -5.05 | 13.07 | 13.07 | 12.23 | 20528 |
| 1740785700 | 12.88 | -0.09 | -0.69 | 12.92 | 12.92 | 12.53 | 10251 |
| 1740699300 | 12.97 | -0.34 | -2.55 | 13.37 | 13.37 | 12.77 | 8791 |
| 1740612900 | 13.31 | 0.97 | 7.86 | 12.5 | 13.54 | 12.41 | 29728 |
| 1740526500 | 12.34 | -0.21 | -1.67 | 12.62 | 12.81 | 12.2 | 50882 |
| 1740440100 | 12.55 | 0.2 | 1.62 | 12.87 | 13 | 12.36 | 42099 |
| 1740180900 | 12.35 | -0.4 | -3.14 | 12.7 | 13.035 | 12.35 | 21162 |
| 1740094500 | 12.75 | 0.02 | 0.16 | 13.1 | 13.75 | 12.35 | 44001 |
| 1740008100 | 12.73 | 0.25 | 2.00 | 12.49 | 13.33 | 12.43 | 37734 |
| 1739921700 | 12.48 | -0.54 | -4.15 | 12.8 | 12.822 | 12.31 | 26599 |
| 1739576100 | 13.02 | 0.81 | 6.63 | 12.26 | 13.25 | 12.25 | 48610 |
| 1739489700 | 12.21 | -0.36 | -2.86 | 12.6 | 12.75 | 12.1 | 22794 |
| 1739403300 | 12.57 | -0.56 | -4.27 | 13.02 | 13.02 | 12.5 | 29610 |
| 1739316900 | 13.13 | -0.53 | -3.88 | 13.32 | 13.48 | 13.01 | 20407 |
| 1739230500 | 13.66 | 0.37 | 2.78 | 13.36 | 13.67 | 13.1 | 17380 |
| 1738971300 | 13.29 | -0.39 | -2.85 | 13.7 | 13.7 | 13.13 | 16289 |
| 1738884900 | 13.68 | -0.53 | -3.73 | 14 | 14 | 13.6 | 18106 |
| 1738798500 | 14.21 | 0.4 | 2.90 | 13.61 | 14.25 | 13.61 | 18856 |
| 1738712100 | 13.81 | 0.01 | 0.07 | 13.8 | 14.04 | 13.6 | 18849 |
| 1738625700 | 13.8 | -0.21 | -1.50 | 13.8 | 14.388 | 13.71 | 25138 |
| 1738366500 | 14.01 | -0.42 | -2.91 | 14.25 | 14.38 | 14 | 14164 |
| 1738280100 | 14.43 | 0.57 | 4.11 | 13.99 | 14.67 | 13.99 | 13777 |
| 1738193700 | 13.86 | -0.6 | -4.15 | 14.51 | 14.51 | 13.76 | 22897 |
| 1738107300 | 14.46 | 0.39 | 2.77 | 14.04 | 14.7228 | 13.8 | 17485 |
| 1738020900 | 14.07 | -0.7 | -4.74 | 14.43 | 14.5 | 13.87 | 21565 |
| 1737761700 | 14.77 | -0.18 | -1.20 | 14.67 | 14.815 | 14.38 | 15512 |
| 1737675300 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1737588900 | 14.95 | 0.65 | 4.55 | 14.3 | 14.95 | 14.3 | 38038 |
| 1737502500 | 14.3 | -0.19 | -1.31 | 14.68 | 14.8765 | 14.17 | 30026 |
| 1737156900 | 14.49 | 0.07 | 0.49 | 14.31 | 14.59 | 14.15 | 14975 |
| 1737070500 | 14.42 | -0.08 | -0.55 | 14.64 | 14.9 | 14.28 | 16220 |
| 1736984100 | 14.5 | -0.24 | -1.63 | 14.8 | 15.67 | 14.17 | 49016 |
| 1736897700 | 14.74 | -0.15 | -1.01 | 14.97 | 15.73 | 14.2 | 27077 |
| 1736811300 | 14.89 | -0.73 | -4.67 | 15.43 | 15.505 | 14.725 | 23267 |
| 1736552100 | 15.62 | -1.32 | -7.79 | 16.9 | 16.9 | 15.23 | 34082 |
| 1736379300 | 16.94 | -0.43 | -2.48 | 17.11 | 17.161 | 16.41 | 21214 |
| 1736292900 | 17.37 | 0.02 | 0.12 | 17.3 | 17.68 | 16.7 | 23726 |
| 1736206500 | 17.35 | -0.14 | -0.80 | 17.77 | 17.77 | 16.614799 | 30499 |
| 1735947300 | 17.49 | 0.34 | 1.98 | 17.3 | 18.05 | 17.21 | 50270 |
| 1735860900 | 17.15 | 1.37 | 8.68 | 15.99 | 17.2 | 15.8 | 46168 |
| 1735688100 | 15.78 | -0.25 | -1.56 | 16.149999 | 16.149999 | 15.415 | 26982 |
| 1735601700 | 16.03 | 0.87 | 5.74 | 15.22 | 16.1548 | 15.05 | 97339 |
| 1735342500 | 15.16 | -0.22 | -1.43 | 15.38 | 15.5615 | 14.86 | 30908 |
| 1735256100 | 15.38 | 0.43 | 2.88 | 15.85 | 15.85 | 15 | 39355 |
| 1735077840 | 14.95 | 0.03 | 0.20 | 15.3 | 15.7 | 14.7 | 19949 |
| 1734996900 | 14.92 | -0.29 | -1.91 | 15.6 | 15.6 | 14.5951 | 15814 |
| 1734737700 | 15.21 | -0.6 | -3.80 | 15.7 | 16.2556 | 15 | 30655 |
| 1734651300 | 15.81 | 2.3 | 17.02 | 16 | 16.75 | 14.75 | 127896 |
| 1734564900 | 13.51 | -0.77 | -5.39 | 15.08 | 15.83 | 13.2 | 48171 |
| 1734478500 | 14.28 | -1.26 | -8.11 | 14.7 | 15.185 | 14.15 | 65211 |
| 1734392100 | 15.54 | 0.16 | 1.04 | 15.04 | 15.94 | 14.93 | 33132 |
| 1734132900 | 15.38 | 0.03 | 0.20 | 15.12 | 15.4 | 14.98 | 10278 |
| 1734046500 | 15.35 | 0.28 | 1.86 | 15.46 | 15.48 | 14.98 | 20795 |
| 1733960100 | 15.07 | -1.04 | -6.46 | 16.23 | 16.23 | 14.75 | 42283 |
| 1733873700 | 16.11 | -0.59 | -3.50 | 16.04 | 16.66 | 15.8 | 42259 |
| 1733787300 | 16.695 | 0.65 | 4.02 | 16.05 | 16.98 | 16.05 | 27782 |
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
