Premium
Aurinia Pharmaceuticals Inc (AUPH)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 2.43277848912 | 7.81 | 8.3 | 7.644 | 1497902 | 7.83197993 | CS |
| 4 | -1.13 | -12.3767798467 | 9.13 | 9.305 | 7.52 | 1499054 | 8.19029414 | CS |
| 12 | 0.83 | 11.5760111576 | 7.17 | 10.67 | 7.03 | 1493139 | 8.63371802 | CS |
| 26 | 2.57 | 47.3296500921 | 5.43 | 10.67 | 5.195 | 1344003 | 7.5465125 | CS |
| 52 | -0.15 | -1.84049079755 | 8.15 | 10.67 | 4.71 | 1511531 | 6.57338319 | CS |
| 156 | -7.65 | -48.8817891374 | 15.65 | 20.4752 | 4.07 | 2222456 | 8.88127827 | CS |
| 260 | -11.11 | -58.1371009942 | 19.11 | 33.9715 | 4.07 | 2482221 | 12.58639966 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 8 | 0.26 | 3.36 | 8 | 8.11 | 7.9648 | 923813 |
| 1737675300 | 7.74 | 0 | 0.00 | 7.74 | 7.74 | 7.74 | 0 |
| 1737588900 | 7.74 | 0.01 | 0.13 | 7.68 | 7.835 | 7.644 | 1129132 |
| 1737502500 | 7.73 | -0.28 | -3.50 | 8.07 | 8.16 | 7.69 | 1775971 |
| 1737156900 | 8.01 | 0.27 | 3.49 | 7.81 | 8.03 | 7.67 | 1596345 |
| 1737070500 | 7.74 | 0.05 | 0.65 | 7.68 | 7.75 | 7.6 | 1047810 |
| 1736984100 | 7.69 | 0.14 | 1.85 | 7.73 | 7.78 | 7.61 | 1145781 |
| 1736897700 | 7.55 | -0.22 | -2.83 | 7.85 | 7.94 | 7.52 | 1603477 |
| 1736811300 | 7.77 | -0.3 | -3.72 | 7.94 | 7.955 | 7.58 | 2699189 |
| 1736552100 | 8.07 | -0.27 | -3.24 | 8.2 | 8.27 | 7.79 | 2415089 |
| 1736379300 | 8.34 | -0.08 | -0.95 | 8.38 | 8.53 | 8.27 | 1380463 |
| 1736292900 | 8.42 | 0.04 | 0.48 | 8.4 | 8.5712 | 8.34 | 1407454 |
| 1736206500 | 8.38 | -0.16 | -1.87 | 8.65 | 8.68 | 8.33 | 1666978 |
| 1735947300 | 8.5399999 | -0.23 | -2.62 | 8.77 | 8.96 | 8.52 | 1604865 |
| 1735860900 | 8.77 | -0.21 | -2.34 | 9.05 | 9.11 | 8.75 | 1526672 |
| 1735688100 | 8.98 | -0.19 | -2.07 | 9.19 | 9.235 | 8.9099 | 1250393 |
| 1735601700 | 9.17 | -0.03 | -0.33 | 9.14 | 9.305 | 8.9949999 | 1045817 |
| 1735342500 | 9.2 | -0.05 | -0.54 | 9.18 | 9.255 | 8.99 | 821287 |
| 1735256100 | 9.25 | 0.27 | 3.01 | 8.97 | 9.26 | 8.9 | 771686 |
| 1735077840 | 8.98 | 0.03 | 0.34 | 8.99 | 9.01 | 8.89 | 487429 |
| 1734996900 | 8.95 | -0.08 | -0.89 | 9.01 | 9.05 | 8.93 | 938563 |
| 1734737700 | 9.03 | -0.01 | -0.11 | 8.95 | 9.23 | 8.92 | 1584325 |
| 1734651300 | 9.0399999 | -0.06 | -0.66 | 9.15 | 9.208 | 8.92 | 1135385 |
| 1734564900 | 9.1 | -0.45 | -4.71 | 9.57 | 9.595 | 8.965 | 1184187 |
| 1734478500 | 9.55 | -0.08 | -0.83 | 9.6 | 9.76 | 9.4 | 1432283 |
| 1734392100 | 9.63 | 0.26 | 2.77 | 9.3699999 | 9.66 | 9.26 | 1089984 |
| 1734132900 | 9.3699999 | -0.32 | -3.30 | 9.65 | 9.685 | 9.22 | 1279307 |
| 1734046500 | 9.69 | -0.42 | -4.15 | 10.05 | 10.15 | 9.68 | 1353592 |
| 1733960100 | 10.11 | -0.33 | -3.16 | 10.55 | 10.55 | 9.98 | 2123629 |
| 1733873700 | 10.44 | 1.31 | 14.35 | 9.5 | 10.67 | 9.43 | 4635211 |
| 1733787300 | 9.13 | 0.2 | 2.24 | 8.94 | 9.19 | 8.8748 | 1676416 |
| 1733528100 | 8.93 | 0.05 | 0.56 | 8.85 | 9.16 | 8.8448 | 1196000 |
| 1733441700 | 8.88 | 0.16 | 1.83 | 8.71 | 8.9949999 | 8.71 | 1195275 |
| 1733355300 | 8.72 | -0.13 | -1.47 | 8.8699999 | 8.9149999 | 8.71 | 887080 |
| 1733268900 | 8.85 | -0.25 | -2.75 | 9.1 | 9.17 | 8.815 | 1328832 |
| 1733182500 | 9.1 | 0.24 | 2.71 | 8.85 | 9.24 | 8.76 | 2327426 |
| 1732917840 | 8.86 | 0.01 | 0.11 | 8.8699999 | 9.02 | 8.77 | 771994 |
| 1732750500 | 8.85 | 0.15 | 1.72 | 8.75 | 8.91 | 8.7 | 1215702 |
| 1732664100 | 8.7 | -0.01 | -0.11 | 8.7 | 8.78 | 8.65 | 750630 |
| 1732577700 | 8.71 | -0.15 | -1.69 | 8.94 | 8.9949999 | 8.69 | 1579190 |
| 1732318500 | 8.86 | 0.09 | 1.03 | 8.75 | 9.0399999 | 8.65 | 1595343 |
| 1732232100 | 8.77 | 0.53 | 6.43 | 8.311 | 8.83 | 8.3 | 2415183 |
| 1732145700 | 8.24 | 0.11 | 1.35 | 8.07 | 8.26 | 7.91 | 1273531 |
| 1732059300 | 8.13 | 0.12 | 1.50 | 7.95 | 8.14 | 7.89 | 1260889 |
| 1731972900 | 8.01 | -0.11 | -1.35 | 8.13 | 8.14 | 7.87 | 1195765 |
| 1731713700 | 8.1199999 | -0.21 | -2.52 | 8.36 | 8.39 | 8.07 | 1444510 |
| 1731627300 | 8.33 | 0.05 | 0.60 | 8.33 | 8.41 | 8.1 | 1405420 |
| 1731540900 | 8.28 | -0.1 | -1.19 | 8.43 | 8.48 | 8.06 | 1579121 |
| 1731454500 | 8.38 | -0.11 | -1.30 | 8.45 | 8.58 | 8.275 | 1550892 |
| 1731368100 | 8.49 | 0.17 | 2.04 | 8.2899999 | 8.701 | 8.2899999 | 1961265 |
| 1731108900 | 8.32 | -0.02 | -0.24 | 8.39 | 8.4 | 7.98 | 2229086 |
| 1731022500 | 8.34 | 0.82 | 10.90 | 7.84 | 8.74 | 7.8 | 4245771 |
| 1730936100 | 7.52 | 0.2 | 2.73 | 7.45 | 7.565 | 7.32 | 1599137 |
| 1730849700 | 7.32 | 0.11 | 1.53 | 7.17 | 7.35 | 7.09 | 962205 |
| 1730763300 | 7.21 | -0.11 | -1.50 | 7.28 | 7.28 | 7.03 | 1196677 |
| 1730500500 | 7.32 | 0.11 | 1.53 | 7.17 | 7.37 | 7.16 | 853385 |
| 1730414100 | 7.21 | -0.15 | -2.04 | 7.37 | 7.39 | 7.21 | 824612 |
| 1730327700 | 7.36 | -0.13 | -1.74 | 7.48 | 7.49 | 7.325 | 891536 |
| 1730241300 | 7.49 | 0.25 | 3.45 | 7.21 | 7.5 | 7.18 | 1037090 |
| 1730154900 | 7.24 | 0.19 | 2.70 | 7.12 | 7.32 | 7.09 | 1072209 |
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
