Premium
Assembly Biosciences Inc (ASMB)
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 | -2.34 | -9.51219512195 | 24.6 | 25.05 | 22.2 | 184761 | 23.40446563 | CS |
| 4 | -8.32 | -27.2073250491 | 30.58 | 32.46 | 22.2 | 199504 | 26.62218779 | CS |
| 12 | -5.9 | -20.9517045455 | 28.16 | 32.46 | 22.2 | 139508 | 27.80492457 | CS |
| 26 | -13.85 | -38.3550263085 | 36.11 | 38.99 | 22.2 | 125704 | 29.02693714 | CS |
| 52 | 6.55 | 41.6931890516 | 15.71 | 39.705 | 15.71 | 119289 | 28.06017458 | CS |
| 156 | 21.16 | 1923.63636364 | 1.1 | 39.705 | 0.641 | 244930 | 6.03347445 | CS |
| 260 | 17.89 | 409.38215103 | 4.37 | 39.705 | 0.641 | 361048 | 3.96608167 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130900 | 22.26 | -0.46 | -2.02 | 22.5 | 23.99 | 22.18 | 195493 |
| 1781044500 | 22.72 | 0.16 | 0.73 | 23.4 | 23.8237 | 22.2 | 243780 |
| 1780958100 | 22.555 | -0.35 | -1.51 | 23.47 | 23.66 | 22.24 | 153137 |
| 1780698900 | 22.9 | -1.21 | -5.02 | 24 | 24 | 22.24 | 130640 |
| 1780612500 | 24.11 | -0.46 | -1.87 | 24.57 | 25.05 | 23.88 | 215201 |
| 1780526100 | 24.57 | 0.08 | 0.33 | 24.6 | 24.93 | 24 | 181046 |
| 1780439700 | 24.49 | -2.43 | -9.03 | 26.91 | 27.19 | 24.395 | 276603 |
| 1780353300 | 26.92 | -0.74 | -2.68 | 28.25 | 28.75 | 26.58 | 219029 |
| 1780094100 | 27.66 | -0.07 | -0.25 | 27.73 | 28.52 | 27.25 | 138767 |
| 1780007700 | 27.73 | 0.33 | 1.20 | 27.46 | 27.78 | 27 | 115620 |
| 1779921300 | 27.4 | -1.35 | -4.70 | 28.61 | 28.905 | 27.08 | 148997 |
| 1779834900 | 28.75 | 0.41 | 1.45 | 28.33 | 29.05 | 27.41 | 244664 |
| 1779489300 | 28.34 | 1.84 | 6.94 | 28.61 | 31.89 | 27.64 | 958918 |
| 1779402900 | 26.5 | 0.24 | 0.91 | 26.05 | 26.6025 | 25.76 | 63899 |
| 1779316500 | 26.26 | -0.26 | -0.98 | 26.7 | 27.3 | 26.055 | 121791 |
| 1779230100 | 26.52 | -0.9 | -3.28 | 27.02 | 27.45 | 26.49 | 116176 |
| 1779143700 | 27.42 | -1.23 | -4.29 | 28.88 | 28.89 | 26.42 | 204154 |
| 1778884500 | 28.65 | -1.65 | -5.45 | 29.94 | 30.43 | 28.515 | 122217 |
| 1778798100 | 30.3 | -1.42 | -4.48 | 31.6 | 32.46 | 30.04 | 69466 |
| 1778711700 | 31.72 | 0.9 | 2.92 | 30.58 | 31.94 | 30.31 | 66470 |
| 1778625300 | 30.82 | 0.41 | 1.35 | 30.41 | 30.99 | 30.15 | 60760 |
| 1778538900 | 30.41 | 0.67 | 2.25 | 29.44 | 30.8267 | 28.9 | 87317 |
| 1778279700 | 29.74 | -1.19 | -3.85 | 30.54 | 31.5 | 29.16 | 143432 |
| 1778193300 | 30.93 | -0.43 | -1.37 | 31.22 | 31.89 | 30.72 | 163660 |
| 1778106900 | 31.36 | 1.81 | 6.13 | 29.55 | 31.615 | 29.49 | 156317 |
| 1778020500 | 29.55 | 1.73 | 6.22 | 27.83 | 29.78 | 27.83 | 534662 |
| 1777934100 | 27.82 | 0.45 | 1.64 | 27.32 | 29 | 27.32 | 341358 |
| 1777674900 | 27.37 | 0.42 | 1.56 | 26.83 | 27.9 | 26.55 | 70847 |
| 1777588500 | 26.95 | 0.62 | 2.35 | 26.63 | 26.95 | 26.15 | 56231 |
| 1777502100 | 26.33 | -0.67 | -2.48 | 26.95 | 28.2071 | 25.97 | 65580 |
| 1777415700 | 27 | -0.52 | -1.89 | 27.52 | 28.25 | 26.834 | 55465 |
| 1777329300 | 27.52 | -0.35 | -1.26 | 27.88 | 28.57 | 27.385 | 49258 |
| 1777070100 | 27.87 | -0.46 | -1.62 | 28.23 | 28.33 | 27.685 | 56979 |
| 1776983700 | 28.33 | 0.03 | 0.11 | 28.33 | 28.595 | 27.7 | 78980 |
| 1776897300 | 28.3 | 1.35 | 5.01 | 27.4 | 28.89 | 27.25 | 81030 |
| 1776810900 | 26.95 | -1.18 | -4.19 | 28.2 | 28.88 | 26.62 | 183018 |
| 1776724500 | 28.13 | -1.11 | -3.80 | 29.23 | 29.25 | 27.62 | 96705 |
| 1776465300 | 29.24 | -0.08 | -0.27 | 29.91 | 30.19 | 28.79 | 230446 |
| 1776378900 | 29.32 | -0.49 | -1.64 | 29.74 | 30.05 | 29.09 | 174983 |
| 1776292500 | 29.81 | 0.37 | 1.26 | 29.525 | 30.055 | 29.28 | 61438 |
| 1776206100 | 29.44 | 0.2 | 0.68 | 29.52 | 30.05 | 29.2 | 81150 |
| 1776119700 | 29.24 | 0.82 | 2.89 | 28.32 | 30.135 | 28.32 | 143178 |
| 1775860500 | 28.42 | -1.43 | -4.79 | 29.99 | 30.475 | 28.26 | 131718 |
| 1775774100 | 29.85 | 0.5 | 1.70 | 29.1 | 30.18 | 29 | 113339 |
| 1775687700 | 29.35 | 0.82 | 2.87 | 29.72 | 29.825 | 28.82 | 115536 |
| 1775601300 | 28.53 | -0.69 | -2.36 | 28.96 | 29.37 | 28.1 | 66522 |
| 1775514900 | 29.22 | 0.21 | 0.72 | 29.94 | 30.18 | 29 | 114954 |
| 1775169300 | 29.01 | -0.42 | -1.43 | 28.63 | 29.7499 | 28.4 | 37866 |
| 1775082900 | 29.43 | 1.68 | 6.05 | 28.05 | 30.02 | 28.05 | 77618 |
| 1774996500 | 27.75 | 1.11 | 4.17 | 27.01 | 28.135 | 26.655 | 87657 |
| 1774910100 | 26.64 | -1.06 | -3.83 | 27.84 | 28.12 | 26.3183 | 72602 |
| 1774650900 | 27.7 | -1.17 | -4.05 | 28.57 | 28.89 | 27.25 | 70411 |
| 1774564500 | 28.87 | 0.2 | 0.70 | 28.54 | 29.53 | 28.49 | 64598 |
| 1774478100 | 28.67 | 0.44 | 1.56 | 28.925 | 29.5 | 28.4 | 58162 |
| 1774391700 | 28.23 | -0.35 | -1.22 | 27.99 | 28.45 | 27.5 | 69010 |
| 1774305300 | 28.58 | 0.12 | 0.42 | 29.1 | 30.18 | 27.53 | 98069 |
| 1774046100 | 28.46 | 0.95 | 3.45 | 30.13 | 30.13 | 27.65 | 51285 |
| 1773959700 | 27.51 | -0.01 | -0.04 | 27.52 | 28.305 | 27.12 | 56927 |
| 1773873300 | 27.52 | -1.01 | -3.54 | 28.16 | 28.312 | 27.51 | 41814 |
| 1773786900 | 28.53 | -0.21 | -0.73 | 28.85 | 28.895 | 28.01 | 57123 |
| 1773700500 | 28.74 | 0.63 | 2.22 | 28.825 | 29.135 | 28.2 | 58639 |
| 1773441300 | 28.115 | -0.19 | -0.65 | 28.52 | 29.095 | 27.75 | 67418 |
| 1773354900 | 28.3 | -0.91 | -3.12 | 28.72 | 28.98 | 27.63 | 78819 |
| 1773268500 | 29.21 | -0.39 | -1.32 | 28.99 | 29.53 | 28.65 | 58936 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
