Premium
Atossa Therapeutics Inc (ATOS)
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 | -0.445 | -20.1357466063 | 2.21 | 2.21 | 1.75 | 472420 | 1.92515057 | CS |
| 4 | -3.185 | -64.3434343434 | 4.95 | 5.3 | 1.75 | 278755 | 2.52805874 | CS |
| 12 | -3.505 | -66.5085388994 | 5.27 | 6.28 | 1.75 | 129636 | 3.34528227 | CS |
| 26 | 1.085 | 159.558823529 | 0.68 | 7.5612 | 0.5321 | 504374 | 1.33702163 | CS |
| 52 | 0.9551 | 117.928139276 | 0.8099 | 7.5612 | 0.5321 | 778779 | 1.02686831 | CS |
| 156 | 0.8382 | 90.4402244281 | 0.9268 | 7.5612 | 0.5321 | 801764 | 1.15832805 | CS |
| 260 | -5.515 | -75.7554945055 | 7.28 | 9.8 | 0.5 | 1687647 | 3.05106754 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 1.9 | 0.07 | 3.83 | 1.82 | 1.96 | 1.78 | 534899 |
| 1782167700 | 1.83 | -0.18 | -8.96 | 2.0299999 | 2.0299999 | 1.81 | 467275 |
| 1781822100 | 2.0099999 | 0.02 | 1.26 | 2.0099999 | 2.025 | 1.95 | 191911 |
| 1781735700 | 1.985 | -0.24 | -10.59 | 2.21 | 2.21 | 1.95 | 695595 |
| 1781649300 | 2.22 | -0.13 | -5.53 | 2.36 | 2.3838 | 2.1577 | 310144 |
| 1781562900 | 2.35 | -0.11 | -4.47 | 2.5099999 | 2.5099999 | 2.31 | 477507 |
| 1781303700 | 2.46 | -0.13 | -4.84 | 2.57 | 2.7 | 2.45 | 644474 |
| 1781217300 | 2.585 | -1.82 | -41.25 | 2.808 | 2.81 | 2.52 | 1410800 |
| 1781130900 | 4.4 | -0.01 | -0.23 | 4.39 | 4.59 | 4.36 | 29901 |
| 1781044500 | 4.41 | -0.14 | -3.08 | 4.55 | 4.59 | 4.36 | 53907 |
| 1780958100 | 4.55 | 0.08 | 1.79 | 4.5599999 | 4.5599999 | 4.3479 | 36046 |
| 1780698900 | 4.47 | -0.38 | -7.84 | 4.78 | 4.8 | 4.4 | 80963 |
| 1780612500 | 4.85 | 0.15 | 3.19 | 4.67 | 4.865 | 4.65 | 46782 |
| 1780526100 | 4.7 | -0.15 | -3.09 | 4.8 | 4.8 | 4.68 | 45108 |
| 1780439700 | 4.85 | -0.26 | -5.09 | 5.0599999 | 5.1449999 | 4.8 | 77712 |
| 1780353300 | 5.11 | -0.12 | -2.29 | 5.14 | 5.1999 | 4.93 | 58535 |
| 1780094100 | 5.23 | 0.04 | 0.77 | 5.21 | 5.3 | 5 | 42922 |
| 1780007700 | 5.19 | 0.07 | 1.37 | 5.19 | 5.25 | 4.98 | 51698 |
| 1779921300 | 5.12 | 0.17 | 3.43 | 4.95 | 5.18 | 4.8639 | 40165 |
| 1779834900 | 4.95 | -0.01 | -0.20 | 4.95 | 5.055 | 4.8631 | 30313 |
| 1779489300 | 4.96 | -0.01 | -0.20 | 4.93 | 5.1 | 4.8383 | 28213 |
| 1779402900 | 4.97 | 0.13 | 2.69 | 4.79 | 5.0599999 | 4.6604 | 55028 |
| 1779316500 | 4.84 | 0.09 | 2.00 | 4.71 | 4.96 | 4.6601 | 38792 |
| 1779230100 | 4.745 | -0.04 | -0.73 | 4.8 | 4.92 | 4.66 | 50586 |
| 1779143700 | 4.78 | -0.07 | -1.44 | 4.85 | 4.95 | 4.7 | 42731 |
| 1778884500 | 4.85 | -0.3 | -5.83 | 5.11 | 5.11 | 4.85 | 46187 |
| 1778798100 | 5.15 | -0.01 | -0.19 | 5.16 | 5.16 | 4.9549 | 29935 |
| 1778711700 | 5.16 | 0 | 0.00 | 5.23 | 5.3099999 | 5.15 | 30772 |
| 1778625300 | 5.16 | -0.34 | -6.18 | 5.43 | 5.43 | 5.0801 | 60032 |
| 1778538900 | 5.5 | -0.1 | -1.79 | 5.58 | 5.71 | 5.45 | 37735 |
| 1778279700 | 5.6 | -0.07 | -1.23 | 5.42 | 5.65 | 5.42 | 31408 |
| 1778193300 | 5.67 | -0.13 | -2.24 | 5.8099999 | 5.825 | 5.61 | 47859 |
| 1778106900 | 5.8 | 0.22 | 3.94 | 5.53 | 5.89 | 5.49 | 58172 |
| 1778020500 | 5.58 | -0.28 | -4.78 | 5.86 | 6.18 | 5.24 | 199094 |
| 1777934100 | 5.86 | 0.53 | 9.94 | 5.33 | 5.97 | 5.33 | 98459 |
| 1777674900 | 5.33 | -0.04 | -0.74 | 5.43 | 5.43 | 5.162 | 34703 |
| 1777588500 | 5.37 | 0.09 | 1.70 | 5.28 | 5.459 | 5.19 | 24714 |
| 1777502100 | 5.28 | -0.21 | -3.83 | 5.47 | 5.51 | 5.21 | 28927 |
| 1777415700 | 5.49 | 0.04 | 0.73 | 5.49 | 5.73975 | 5.32 | 29629 |
| 1777329300 | 5.45 | -0.25 | -4.39 | 5.68 | 5.7760999 | 5.32 | 36784 |
| 1777070100 | 5.7 | -0.03 | -0.52 | 5.73 | 5.8 | 5.54 | 42686 |
| 1776983700 | 5.73 | -0.22 | -3.70 | 5.93 | 5.95 | 5.61 | 36605 |
| 1776897300 | 5.95 | 0.18 | 3.12 | 5.87 | 6.0199999 | 5.75 | 40234 |
| 1776810900 | 5.7699999 | -0.4 | -6.48 | 6.2 | 6.2 | 5.76 | 91432 |
| 1776724500 | 6.17 | 0.34 | 5.83 | 5.83 | 6.28 | 5.8 | 127955 |
| 1776465300 | 5.83 | 0.06 | 1.04 | 5.8099999 | 5.9383 | 5.665 | 54717 |
| 1776378900 | 5.7699999 | 0.03 | 0.52 | 5.64 | 5.78 | 5.5199999 | 33919 |
| 1776292500 | 5.74 | 0.39 | 7.29 | 5.37 | 5.76 | 5.35 | 99251 |
| 1776206100 | 5.35 | 0.04 | 0.75 | 5.3 | 5.44 | 5.23 | 35052 |
| 1776119700 | 5.3099999 | 0.37 | 7.49 | 4.92 | 5.36 | 4.92 | 71455 |
| 1775860500 | 4.94 | -0.04 | -0.80 | 4.99 | 4.99 | 4.8074 | 30112 |
| 1775774100 | 4.98 | 0.16 | 3.32 | 4.84 | 5.05 | 4.73 | 43224 |
| 1775687700 | 4.82 | -0.06 | -1.23 | 5.03 | 5.1111 | 4.73 | 75412 |
| 1775601300 | 4.88 | -0.27 | -5.24 | 5.24 | 5.24 | 4.7 | 81267 |
| 1775514900 | 5.15 | -0.22 | -4.01 | 5.41 | 5.41 | 5.1 | 54723 |
| 1775169300 | 5.365 | 0.26 | 4.99 | 5 | 5.5599999 | 5 | 71502 |
| 1775082900 | 5.11 | -0.15 | -2.85 | 5.2699999 | 5.36 | 5.03 | 63290 |
| 1774996500 | 5.26 | 0.55 | 11.68 | 4.7699999 | 5.26 | 4.7699999 | 40747 |
| 1774910100 | 4.71 | -0.01 | -0.21 | 4.79 | 4.87 | 4.59 | 31177 |
| 1774650900 | 4.72 | 0.01 | 0.21 | 4.84 | 4.925 | 4.632 | 59482 |
| 1774564500 | 4.71 | -0.71 | -13.10 | 5.19 | 5.4689 | 4.6401 | 123259 |
| 1774478100 | 5.42 | -0.09 | -1.63 | 5.5599999 | 6.09 | 5.4 | 129496 |
| 1774391700 | 5.51 | -0.1 | -1.78 | 5.61 | 5.69 | 5.39 | 40896 |
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.
