Premium
aTyr Pharma Inc (ATYR)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -11.7493472585 | 3.83 | 4.01 | 2.705 | 1777714 | 3.21339257 | CS |
| 4 | -0.53 | -13.5549872123 | 3.91 | 4.66 | 2.705 | 1617809 | 3.73642055 | CS |
| 12 | 0.38 | 12.6666666667 | 3 | 4.66 | 2.705 | 1117662 | 3.65468407 | CS |
| 26 | 1.49 | 78.835978836 | 1.89 | 4.66 | 1.68 | 987091 | 3.23297329 | CS |
| 52 | 1.63 | 93.1428571429 | 1.75 | 4.66 | 1.42 | 778556 | 2.99124143 | CS |
| 156 | 1.63 | 93.1428571429 | 1.75 | 4.66 | 1.42 | 778556 | 2.99124143 | CS |
| 260 | 1.63 | 93.1428571429 | 1.75 | 4.66 | 1.42 | 778556 | 2.99124143 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 3.4 | 0.32 | 10.39 | 3.3 | 3.725 | 3.27 | 2779008 |
| 1741304100 | 3.08 | -0.07 | -2.22 | 3.06 | 3.1659 | 2.945 | 1303360 |
| 1741217700 | 3.15 | 0.12 | 3.96 | 3.16 | 3.2599999 | 3.07 | 1806286 |
| 1741131300 | 3.0299999 | -0.27 | -8.18 | 3.16 | 3.18 | 2.705 | 3062574 |
| 1741044900 | 3.3 | -0.66 | -16.56 | 3.99 | 4.01 | 3.29 | 1777786 |
| 1740785700 | 3.955 | 0.09 | 2.20 | 3.83 | 3.96 | 3.7 | 938566 |
| 1740699300 | 3.87 | 0 | 0.00 | 3.965 | 4.1396 | 3.86 | 1310910 |
| 1740612900 | 3.87 | 0.08 | 2.11 | 3.845 | 3.92 | 3.685 | 1327389 |
| 1740526500 | 3.79 | -0.04 | -1.04 | 3.81 | 3.89 | 3.51 | 3970558 |
| 1740440100 | 3.83 | -0.49 | -11.34 | 4.353 | 4.3676 | 3.83 | 1902800 |
| 1740180900 | 4.32 | -0.11 | -2.48 | 4.5599999 | 4.66 | 4.305 | 1773018 |
| 1740094500 | 4.43 | 0.18 | 4.24 | 4.25 | 4.575 | 4.11 | 1933942 |
| 1740008100 | 4.25 | 0.46 | 12.14 | 3.83 | 4.285 | 3.83 | 3777694 |
| 1739921700 | 3.79 | 0.38 | 11.14 | 3.6224 | 3.82 | 3.61 | 1100756 |
| 1739576100 | 3.41 | -0.18 | -5.01 | 3.64 | 3.64 | 3.38 | 1050743 |
| 1739489700 | 3.59 | -0.01 | -0.28 | 3.61 | 3.715 | 3.51 | 496063 |
| 1739403300 | 3.6 | -0.11 | -2.96 | 3.67 | 3.81 | 3.6 | 1326887 |
| 1739316900 | 3.71 | -0.06 | -1.59 | 3.75 | 3.75 | 3.6 | 511441 |
| 1739230500 | 3.77 | -0.13 | -3.33 | 3.93 | 3.93 | 3.69 | 638324 |
| 1738971300 | 3.9 | 0.03 | 0.78 | 3.91 | 3.975 | 3.79 | 729269 |
| 1738884900 | 3.87 | -0.07 | -1.78 | 3.95 | 3.99 | 3.84 | 586131 |
| 1738798500 | 3.94 | 0.13 | 3.41 | 3.81 | 3.955 | 3.7301 | 768662 |
| 1738712100 | 3.81 | 0.24 | 6.72 | 3.61 | 3.87 | 3.61 | 849670 |
| 1738625700 | 3.57 | -0.29 | -7.51 | 3.435 | 3.605 | 3.33 | 1014863 |
| 1738366500 | 3.86 | 0.12 | 3.21 | 3.75 | 3.95 | 3.75 | 692080 |
| 1738280100 | 3.74 | 0.11 | 3.03 | 3.63 | 3.83 | 3.63 | 571631 |
| 1738193700 | 3.63 | 0.18 | 5.07 | 3.49 | 3.735 | 3.4777 | 492190 |
| 1738107300 | 3.455 | -0.01 | -0.14 | 3.5 | 3.5251 | 3.38 | 392461 |
| 1738020900 | 3.46 | -0.13 | -3.62 | 3.57 | 3.69 | 3.42 | 379887 |
| 1737761700 | 3.59 | 0.09 | 2.57 | 3.56 | 3.68 | 3.55 | 447414 |
| 1737675300 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737588900 | 3.5 | -0.13 | -3.58 | 3.63 | 3.64 | 3.4 | 651679 |
| 1737502500 | 3.63 | 0.02 | 0.55 | 3.62 | 3.64 | 3.46 | 544014 |
| 1737156900 | 3.61 | -0.14 | -3.73 | 3.79 | 3.83 | 3.6009 | 670154 |
| 1737070500 | 3.75 | 0.29 | 8.38 | 3.5 | 3.805 | 3.45 | 1656432 |
| 1736984100 | 3.46 | 0.17 | 5.17 | 3.39 | 3.49 | 3.312 | 901843 |
| 1736897700 | 3.29 | 0 | 0.00 | 3.3 | 3.39 | 3.17 | 853782 |
| 1736811300 | 3.29 | -0.24 | -6.80 | 3.5 | 3.5 | 3.245 | 1085352 |
| 1736552100 | 3.53 | -0.21 | -5.61 | 3.7256 | 3.7256 | 3.52 | 864409 |
| 1736379300 | 3.74 | -0.15 | -3.86 | 3.8 | 3.8 | 3.6112 | 760545 |
| 1736292900 | 3.89 | -0.08 | -2.02 | 3.97 | 4.067 | 3.77 | 677532 |
| 1736206500 | 3.97 | -0.01 | -0.25 | 4.15 | 4.225 | 3.89 | 1334658 |
| 1735947300 | 3.98 | 0.07 | 1.79 | 3.9899 | 4.0199999 | 3.83 | 1091257 |
| 1735860900 | 3.91 | 0.29 | 8.01 | 3.665 | 3.97 | 3.65 | 1387445 |
| 1735688100 | 3.62 | 0.11 | 3.13 | 3.55 | 3.68 | 3.4713 | 660763 |
| 1735601700 | 3.51 | -0.23 | -6.15 | 3.7 | 3.72 | 3.44 | 845104 |
| 1735342500 | 3.74 | -0.03 | -0.80 | 3.9684 | 3.9684 | 3.64 | 992557 |
| 1735256100 | 3.77 | 0.35 | 10.23 | 3.43 | 3.77 | 3.33 | 1048779 |
| 1735077840 | 3.42 | 0.04 | 1.18 | 3.42 | 3.445 | 3.2799999 | 371681 |
| 1734996900 | 3.38 | 0.03 | 0.90 | 3.4 | 3.5048 | 3.3 | 744086 |
| 1734737700 | 3.35 | 0.2 | 6.18 | 3.15 | 3.35 | 3.13 | 1625899 |
| 1734651300 | 3.1549999 | 0 | 0.16 | 3.13 | 3.2599999 | 3.05 | 1372048 |
| 1734564900 | 3.15 | 0.07 | 2.27 | 3.1075 | 3.2 | 3.09 | 1133135 |
| 1734478500 | 3.08 | 0.05 | 1.65 | 3.23 | 3.23 | 3.04 | 684201 |
| 1734392100 | 3.0299999 | -0.03 | -0.98 | 3.06 | 3.23 | 3.015 | 1058074 |
| 1734132900 | 3.06 | 0.04 | 1.32 | 3 | 3.14 | 2.98 | 404951 |
| 1734046500 | 3.02 | -0.15 | -4.73 | 3.085 | 3.11 | 2.985 | 730704 |
| 1733960100 | 3.17 | -0.12 | -3.65 | 3.22 | 3.24 | 3.11 | 529692 |
| 1733873700 | 3.29 | -0.24 | -6.80 | 3.5 | 3.545 | 3.24 | 841292 |
| 1733787300 | 3.53 | 0.17 | 5.06 | 3.395 | 3.78 | 3.38 | 1284211 |
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
