Premium
ArriVent BioPharma Inc (AVBP)
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 | 2.64 | 8.24227286919 | 32.03 | 35.83 | 31.805 | 887073 | 34.14262962 | CS |
| 4 | 5.18 | 17.5652763649 | 29.49 | 35.83 | 29.13 | 663374 | 32.49459008 | CS |
| 12 | 9.48 | 37.6339817388 | 25.19 | 35.83 | 25.17 | 561152 | 30.45479946 | CS |
| 26 | 14.42 | 71.2098765432 | 20.25 | 35.83 | 18.2 | 525849 | 26.66501864 | CS |
| 52 | 14.425 | 71.2521610274 | 20.245 | 35.83 | 16.1 | 429687 | 24.17077431 | CS |
| 156 | 10.67 | 44.4583333333 | 24 | 36.37 | 14.35 | 294954 | 23.64975719 | CS |
| 260 | 10.67 | 44.4583333333 | 24 | 36.37 | 14.35 | 294954 | 23.64975719 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 34.67 | 0.17 | 0.49 | 34.76 | 35.3149 | 34.08 | 515628 |
| 1782945300 | 34.5 | -0.24 | -0.69 | 34.81 | 35.41 | 34.34 | 314777 |
| 1782858900 | 34.74 | 0.37 | 1.08 | 34.59 | 35.57 | 34.395 | 643504 |
| 1782772500 | 34.37 | 0.37 | 1.09 | 33.58 | 34.695 | 33.505 | 486452 |
| 1782513300 | 34 | 0.17 | 0.52 | 33.94 | 35.83 | 33.479999 | 1956604 |
| 1782426900 | 33.825 | 1.81 | 5.64 | 32.03 | 34.73 | 31.805 | 1034026 |
| 1782340500 | 32.02 | -1.72 | -5.10 | 33.8 | 34.25 | 31.97 | 965665 |
| 1782254100 | 33.74 | 1.04 | 3.18 | 32.5 | 34.65 | 32.479999 | 850203 |
| 1782167700 | 32.7 | 0.96 | 3.02 | 32.18 | 34.06 | 31.71 | 749187 |
| 1781822100 | 31.74 | 0.38 | 1.21 | 32.7 | 32.799999 | 31.43 | 859265 |
| 1781735700 | 31.36 | 1.03 | 3.40 | 30.63 | 31.7 | 30.27 | 529063 |
| 1781649300 | 30.33 | 0.03 | 0.10 | 30.4 | 30.81 | 29.13 | 429950 |
| 1781562900 | 30.3 | -0.24 | -0.79 | 30.72 | 31.32 | 29.92 | 352617 |
| 1781303700 | 30.54 | 0.34 | 1.13 | 30.2 | 31.36 | 30.2 | 448165 |
| 1781217300 | 30.2 | -0.29 | -0.95 | 30.63 | 31 | 30 | 432605 |
| 1781130900 | 30.49 | -0.06 | -0.20 | 30.28 | 31.28 | 30 | 373856 |
| 1781044500 | 30.55 | 0.05 | 0.16 | 31.04 | 31.46 | 29.36 | 360205 |
| 1780958100 | 30.5 | 0.15 | 0.49 | 30.88 | 31.34 | 30.24 | 438243 |
| 1780698900 | 30.35 | -2.74 | -8.28 | 32.799999 | 32.979999 | 30.3 | 634961 |
| 1780612500 | 33.09 | 3.31 | 11.11 | 29.49 | 33.616 | 29.49 | 744752 |
| 1780526100 | 29.78 | -0.14 | -0.47 | 29.92 | 30.09 | 29.19 | 712230 |
| 1780439700 | 29.92 | -0.76 | -2.48 | 30.37 | 30.4 | 28.31 | 911731 |
| 1780353300 | 30.68 | 0.41 | 1.35 | 30.01 | 31.67 | 29.45 | 1253748 |
| 1780094100 | 30.27 | 3.3 | 12.24 | 27.24 | 30.88 | 27 | 1309855 |
| 1780007700 | 26.97 | -0.5 | -1.82 | 27.36 | 27.6 | 26.61 | 408677 |
| 1779921300 | 27.47 | -0.47 | -1.68 | 28.05 | 28.62 | 27.075 | 433613 |
| 1779834900 | 27.94 | 1.21 | 4.53 | 27.06 | 28.12 | 26.95 | 552305 |
| 1779489300 | 26.73 | -0.27 | -1.00 | 27.1 | 27.685 | 26.43 | 433372 |
| 1779402900 | 27 | -0.22 | -0.81 | 26.85 | 27.9 | 26.585 | 475426 |
| 1779316500 | 27.22 | 1.07 | 4.09 | 26.15 | 27.35 | 26.06 | 454466 |
| 1779230100 | 26.15 | -0.89 | -3.29 | 27.3 | 27.3 | 25.91 | 435394 |
| 1779143700 | 27.04 | -0.83 | -2.98 | 28.08 | 28.33 | 26.37 | 367369 |
| 1778884500 | 27.87 | -0.55 | -1.94 | 28.09 | 28.41 | 27.55 | 278486 |
| 1778798100 | 28.42 | -0.51 | -1.76 | 28.93 | 29.14 | 28.0701 | 274765 |
| 1778711700 | 28.93 | -0.04 | -0.14 | 29 | 29.32 | 28.54 | 310742 |
| 1778625300 | 28.97 | -0.05 | -0.17 | 28.39 | 29.4 | 27.17 | 412599 |
| 1778538900 | 29.02 | -0.48 | -1.63 | 29.78 | 30.55 | 28.63 | 271261 |
| 1778279700 | 29.5 | 0.65 | 2.25 | 28.91 | 30.05 | 28.665 | 271003 |
| 1778193300 | 28.85 | -0.77 | -2.60 | 29.59 | 30.64 | 28 | 342972 |
| 1778106900 | 29.62 | -0.21 | -0.70 | 29.93 | 30.63 | 29.14 | 398702 |
| 1778020500 | 29.83 | -0.55 | -1.81 | 30.76 | 31.185 | 28.99 | 336482 |
| 1777934100 | 30.38 | 0.39 | 1.30 | 29.9 | 31.2 | 29.74 | 342284 |
| 1777674900 | 29.99 | -1.1 | -3.54 | 30.98 | 31.87 | 29.51 | 382534 |
| 1777588500 | 31.09 | 1.04 | 3.46 | 30.1 | 31.43 | 29.9 | 526332 |
| 1777502100 | 30.05 | 0.01 | 0.03 | 29.86 | 30.3533 | 29.33 | 252586 |
| 1777415700 | 30.04 | -0.29 | -0.96 | 30.39 | 31.01 | 29.325 | 481758 |
| 1777329300 | 30.33 | -0.09 | -0.30 | 30.72 | 32 | 29.7301 | 683482 |
| 1777070100 | 30.42 | -0.58 | -1.87 | 31.33 | 31.33 | 30 | 877480 |
| 1776983700 | 31 | 0.11 | 0.34 | 30.72 | 31.185 | 30 | 455815 |
| 1776897300 | 30.895 | -0.09 | -0.27 | 31.35 | 31.73 | 30.53 | 246592 |
| 1776810900 | 30.98 | -0.41 | -1.31 | 31.45 | 32.14 | 30.5 | 630347 |
| 1776724500 | 31.39 | 1.75 | 5.90 | 29.83 | 31.93 | 29.46 | 622220 |
| 1776465300 | 29.64 | 0.03 | 0.10 | 30.32 | 30.72 | 29.43 | 397675 |
| 1776378900 | 29.61 | 0.2 | 0.68 | 29.29 | 29.71 | 28.6 | 379739 |
| 1776292500 | 29.41 | 1.77 | 6.40 | 27.71 | 29.49 | 27.71 | 594497 |
| 1776206100 | 27.64 | 0.85 | 3.17 | 27.09 | 27.81 | 26.86 | 335302 |
| 1776119700 | 26.79 | 1.33 | 5.22 | 25.62 | 27.26 | 25.62 | 422835 |
| 1775860500 | 25.46 | -1.79 | -6.57 | 27.52 | 27.52 | 25.3401 | 333230 |
| 1775774100 | 27.25 | 2 | 7.92 | 25.19 | 27.75 | 25.17 | 1332781 |
| 1775687700 | 25.25 | 0.06 | 0.24 | 25.99 | 26 | 24.88 | 488753 |
| 1775601300 | 25.19 | 0.22 | 0.88 | 24.65 | 25.47 | 24.1101 | 239640 |
| 1775514900 | 24.97 | 0.08 | 0.32 | 24.89 | 25.78 | 24.89 | 180278 |
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.
