Premium
aTyr Pharma Inc (ATYR)
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 | 0.08 | 15.3846153846 | 0.52 | 0.61 | 0.51055 | 4074652 | 0.54375989 | CS |
| 4 | 0.0931 | 18.3665417242 | 0.5069 | 0.61 | 0.436 | 2297446 | 0.50669232 | CS |
| 12 | -0.2302 | -27.728258251 | 0.8302 | 1.05 | 0.395 | 2669740 | 0.56231483 | CS |
| 26 | -0.1831 | -23.3814327672 | 0.7831 | 1.11 | 0.395 | 2135746 | 0.68567056 | CS |
| 52 | -4.46 | -88.1422924901 | 5.06 | 7.2904 | 0.395 | 4763056 | 1.87563816 | CS |
| 156 | -1.15 | -65.7142857143 | 1.75 | 7.2904 | 0.395 | 2896721 | 2.23292778 | CS |
| 260 | -1.15 | -65.7142857143 | 1.75 | 7.2904 | 0.395 | 2896721 | 2.23292778 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 0.5968 | 0.0304 | 5.37 | 0.56 | 0.61 | 0.5501 | 1355155 |
| 1782772500 | 0.5664 | 0.0389 | 7.37 | 0.5399 | 0.5704 | 0.5276999 | 1441148 |
| 1782513300 | 0.5275 | -0.0322 | -5.75 | 0.55 | 0.5814 | 0.52 | 12150137 |
| 1782426900 | 0.5597 | -0.0018 | -0.32 | 0.58 | 0.59 | 0.5425 | 1787677 |
| 1782340500 | 0.5615 | 0.0244 | 4.54 | 0.52 | 0.5948 | 0.5105499 | 3639143 |
| 1782254100 | 0.5371 | 0.0669 | 14.23 | 0.4634 | 0.5598999 | 0.4634 | 2890327 |
| 1782167700 | 0.4702 | 0.0197 | 4.37 | 0.4536 | 0.4876 | 0.453 | 1875504 |
| 1781822100 | 0.4505 | -0.0124 | -2.68 | 0.4762 | 0.4883 | 0.4501 | 1532769 |
| 1781735700 | 0.4629 | 0.0151 | 3.37 | 0.4423 | 0.497199 | 0.4423 | 1582554 |
| 1781649300 | 0.4478 | 0.0045 | 1.02 | 0.4426 | 0.46 | 0.4408 | 643175 |
| 1781562900 | 0.4433 | 0.0029 | 0.66 | 0.4688 | 0.4758 | 0.442 | 1600682 |
| 1781303700 | 0.4404 | -0.035 | -7.36 | 0.4726 | 0.475 | 0.44 | 1427527 |
| 1781217300 | 0.4754 | 0.007 | 1.49 | 0.469 | 0.48 | 0.44 | 1222927 |
| 1781130900 | 0.4684 | 0.0128 | 2.81 | 0.4622 | 0.4805 | 0.4482 | 967296 |
| 1781044500 | 0.4556 | 0.0135 | 3.05 | 0.455 | 0.4744 | 0.436 | 1776984 |
| 1780958100 | 0.4421 | -0.0279 | -5.94 | 0.473 | 0.4742 | 0.4401 | 1777841 |
| 1780698900 | 0.47 | -0.043 | -8.38 | 0.5214 | 0.5214 | 0.4559 | 2784323 |
| 1780612500 | 0.513 | 0.0129 | 2.58 | 0.507 | 0.5401 | 0.507 | 1469045 |
| 1780526100 | 0.5001 | -0.0199 | -3.83 | 0.5069 | 0.5291 | 0.5 | 1727268 |
| 1780439700 | 0.52 | -0.0266 | -4.87 | 0.56 | 0.56 | 0.5171 | 1933695 |
| 1780353300 | 0.5466 | 0.0041 | 0.76 | 0.5311 | 0.5909 | 0.5102 | 4420251 |
| 1780094100 | 0.5425 | 0.0551 | 11.30 | 0.5354 | 0.5659 | 0.52 | 5427271 |
| 1780007700 | 0.4874 | 0.0092 | 1.92 | 0.48 | 0.5 | 0.464 | 9597052 |
| 1779921300 | 0.4782 | -0.0061 | -1.26 | 0.4959 | 0.5 | 0.473 | 2512545 |
| 1779834900 | 0.4843 | -0.0057 | -1.16 | 0.49 | 0.5031 | 0.4785 | 2282242 |
| 1779489300 | 0.49 | -0.0385 | -7.28 | 0.5285 | 0.536 | 0.49 | 3182516 |
| 1779402900 | 0.5285 | -0.0021 | -0.40 | 0.52 | 0.5526 | 0.5112 | 2765096 |
| 1779316500 | 0.5306 | 0.0476 | 9.86 | 0.5 | 0.546 | 0.4951 | 3409856 |
| 1779230100 | 0.483 | -0.0365 | -7.03 | 0.501 | 0.5265 | 0.4815 | 2868386 |
| 1779143700 | 0.5195 | 0.0155 | 3.08 | 0.5061 | 0.5375 | 0.4603 | 5391794 |
| 1778884500 | 0.504 | -0.0559 | -9.98 | 0.58 | 0.58 | 0.4928 | 3535395 |
| 1778798100 | 0.5598999 | 0.164 | 41.42 | 0.4169 | 0.5788 | 0.415 | 13856459 |
| 1778711700 | 0.3958999 | -0.1343 | -25.33 | 0.5443 | 0.5443 | 0.395 | 13313822 |
| 1778625300 | 0.5302 | -0.42 | -44.20 | 0.8 | 0.80335 | 0.510001 | 12166169 |
| 1778538900 | 0.9502 | 0.0039 | 0.41 | 0.9524 | 0.9925 | 0.9323 | 1086174 |
| 1778279700 | 0.9463 | 0.0245 | 2.66 | 0.94 | 0.96 | 0.9014 | 903120 |
| 1778193300 | 0.9218 | -0.1182 | -11.37 | 1.03 | 1.03 | 0.9 | 1256934 |
| 1778106900 | 1.04 | 0.2 | 23.49 | 0.8466 | 1.05 | 0.83 | 4171955 |
| 1778020500 | 0.8422 | -0.0007 | -0.08 | 0.8569 | 0.859 | 0.8199999 | 749771 |
| 1777934100 | 0.8429 | 0.0094 | 1.13 | 0.8528 | 0.8601 | 0.8234 | 756841 |
| 1777674900 | 0.8335 | 0.0261 | 3.23 | 0.8138 | 0.875 | 0.811 | 1568950 |
| 1777588500 | 0.8074 | 0.0424 | 5.54 | 0.76 | 0.8129 | 0.76 | 750213 |
| 1777502100 | 0.765 | -0.0286 | -3.60 | 0.8 | 0.8016 | 0.7522 | 1004191 |
| 1777415700 | 0.7936 | 0.0027 | 0.34 | 0.787 | 0.8129999 | 0.78 | 581584 |
| 1777329300 | 0.7909 | 0.0058 | 0.74 | 0.79 | 0.8355 | 0.7722 | 1153276 |
| 1777070100 | 0.7851 | -0.0066 | -0.83 | 0.7833 | 0.8159 | 0.7799 | 908086 |
| 1776983700 | 0.7917 | -0.0526 | -6.23 | 0.8467 | 0.8467 | 0.785 | 836184 |
| 1776897300 | 0.8443 | 0.0208 | 2.53 | 0.8349 | 0.86489 | 0.83 | 747934 |
| 1776810900 | 0.8235 | -0.0297 | -3.48 | 0.841 | 0.85795 | 0.8178 | 584470 |
| 1776724500 | 0.8532 | -0.0002 | -0.02 | 0.8558 | 0.8699 | 0.8415 | 847554 |
| 1776465300 | 0.8534 | 0.0229 | 2.76 | 0.85 | 0.87 | 0.832 | 700927 |
| 1776378900 | 0.8305 | -0.0122 | -1.45 | 0.859 | 0.8699 | 0.825 | 605403 |
| 1776292500 | 0.8427 | 0.0018 | 0.21 | 0.8571 | 0.8724 | 0.8300999 | 1051123 |
| 1776206100 | 0.8409 | 0.0305 | 3.76 | 0.8199999 | 0.875 | 0.8199999 | 653958 |
| 1776119700 | 0.8104 | -0.022 | -2.64 | 0.83 | 0.85 | 0.8 | 793061 |
| 1775860500 | 0.8324 | 0.0824 | 10.99 | 0.77 | 0.848 | 0.7516 | 959307 |
| 1775774100 | 0.75 | -0.0498 | -6.23 | 0.786 | 0.8 | 0.75 | 1200936 |
| 1775687700 | 0.7998 | 0.0047 | 0.59 | 0.8302 | 0.8302 | 0.7923 | 658959 |
| 1775601300 | 0.7951 | -0.0289 | -3.51 | 0.8086 | 0.8189999 | 0.7625999 | 915841 |
| 1775514900 | 0.824 | -0.0229 | -2.70 | 0.84 | 0.8664 | 0.8201 | 729195 |
| 1775169300 | 0.8469 | -0.0039 | -0.46 | 0.835 | 0.87 | 0.812 | 704062 |
| 1775082900 | 0.8508 | 0.0708 | 9.08 | 0.8 | 0.8649 | 0.79 | 1799079 |
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.
