Premium
Atea Pharmaceuticals Inc (AVIR)
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 | 0.49 | 10.9131403118 | 4.49 | 4.98 | 4.3 | 571764 | 4.56347819 | CS |
| 4 | 0.72 | 16.9014084507 | 4.26 | 4.98 | 4.225 | 346123 | 4.45506788 | CS |
| 12 | -0.91 | -15.4499151104 | 5.89 | 5.96 | 4.04 | 325010 | 4.81197972 | CS |
| 26 | 1.42 | 39.8876404494 | 3.56 | 6.45 | 3.285 | 439637 | 4.81964217 | CS |
| 52 | 1.39 | 38.7186629526 | 3.59 | 6.45 | 2.78 | 406645 | 4.10500237 | CS |
| 156 | 1.26 | 33.8709677419 | 3.72 | 6.45 | 2.3 | 364855 | 3.64483923 | CS |
| 260 | -16.52 | -76.8372093023 | 21.5 | 46.9099 | 2.3 | 735678 | 10.74423506 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 4.98 | 0.2 | 4.18 | 4.78 | 5.035 | 4.78 | 415190 |
| 1782945300 | 4.78 | 0.13 | 2.80 | 4.68 | 4.785 | 4.625 | 472250 |
| 1782858900 | 4.65 | 0.04 | 0.87 | 4.61 | 4.68 | 4.55 | 328531 |
| 1782772500 | 4.61 | 0.12 | 2.67 | 4.5 | 4.63 | 4.38 | 516300 |
| 1782513300 | 4.49 | 0.14 | 3.22 | 4.35 | 4.5199999 | 4.34 | 1245932 |
| 1782426900 | 4.35 | -0.13 | -2.90 | 4.49 | 4.5599999 | 4.3 | 295805 |
| 1782340500 | 4.48 | 0 | 0.00 | 4.48 | 4.58 | 4.425 | 311979 |
| 1782254100 | 4.48 | 0.09 | 2.05 | 4.37 | 4.555 | 4.37 | 194355 |
| 1782167700 | 4.39 | 0.03 | 0.69 | 4.37 | 4.48 | 4.32 | 355670 |
| 1781822100 | 4.36 | 0.03 | 0.69 | 4.4 | 4.46 | 4.23 | 607578 |
| 1781735700 | 4.33 | 0.07 | 1.64 | 4.2699999 | 4.4599 | 4.2699999 | 252291 |
| 1781649300 | 4.26 | -0.09 | -2.07 | 4.4 | 4.47 | 4.225 | 287714 |
| 1781562900 | 4.35 | -0.14 | -3.12 | 4.49 | 4.53 | 4.3099999 | 210723 |
| 1781303700 | 4.49 | 0.13 | 2.98 | 4.36 | 4.585 | 4.36 | 197799 |
| 1781217300 | 4.36 | -0.03 | -0.68 | 4.41 | 4.44 | 4.34 | 175521 |
| 1781130900 | 4.39 | 0.03 | 0.69 | 4.38 | 4.46 | 4.36 | 237448 |
| 1781044500 | 4.36 | 0.04 | 0.93 | 4.35 | 4.47 | 4.3 | 233266 |
| 1780958100 | 4.32 | 0.07 | 1.65 | 4.25 | 4.43 | 4.25 | 245260 |
| 1780698900 | 4.25 | -0.17 | -3.85 | 4.42 | 4.43 | 4.24 | 217607 |
| 1780612500 | 4.42 | 0.21 | 4.99 | 4.26 | 4.45 | 4.26 | 190311 |
| 1780526100 | 4.21 | -0.06 | -1.41 | 4.25 | 4.3099999 | 4.16 | 330219 |
| 1780439700 | 4.2699999 | -0.11 | -2.51 | 4.32 | 4.35 | 4.15 | 312517 |
| 1780353300 | 4.38 | -0.29 | -6.21 | 4.63 | 4.76 | 4.315 | 366216 |
| 1780094100 | 4.67 | -0.06 | -1.27 | 4.72 | 4.74 | 4.4621 | 318777 |
| 1780007700 | 4.73 | 0.18 | 3.96 | 4.5199999 | 4.76 | 4.42 | 279097 |
| 1779921300 | 4.55 | 0.02 | 0.44 | 4.55 | 4.66 | 4.47 | 325192 |
| 1779834900 | 4.53 | 0.11 | 2.49 | 4.5 | 4.6 | 4.385 | 323218 |
| 1779489300 | 4.42 | 0.18 | 4.25 | 4.28 | 4.44 | 4.26 | 357724 |
| 1779402900 | 4.24 | 0.05 | 1.19 | 4.25 | 4.34 | 4.2 | 411734 |
| 1779316500 | 4.19 | 0.04 | 0.96 | 4.13 | 4.28 | 4.13 | 211624 |
| 1779230100 | 4.15 | 0.01 | 0.24 | 4.14 | 4.25 | 4.05 | 250596 |
| 1779143700 | 4.14 | 0.04 | 0.98 | 4.13 | 4.23 | 4.04 | 376047 |
| 1778884500 | 4.1 | -0.17 | -3.98 | 4.22 | 4.28 | 4.075 | 459921 |
| 1778798100 | 4.2699999 | -0.3 | -6.56 | 4.62 | 4.62 | 4.2 | 685272 |
| 1778711700 | 4.57 | -0.93 | -16.91 | 5.25 | 5.25 | 4.515 | 971403 |
| 1778625300 | 5.5 | 0.09 | 1.66 | 5.42 | 5.5599999 | 5.33 | 309003 |
| 1778538900 | 5.41 | -0.02 | -0.37 | 5.43 | 5.62 | 5.37 | 358834 |
| 1778279700 | 5.43 | -0.11 | -1.99 | 5.51 | 5.57 | 5.42 | 239835 |
| 1778193300 | 5.54 | -0.11 | -1.95 | 5.62 | 5.63 | 5.43 | 192213 |
| 1778106900 | 5.65 | 0.05 | 0.89 | 5.62 | 5.76 | 5.54 | 271158 |
| 1778020500 | 5.6 | -0.1 | -1.75 | 5.75 | 5.83 | 5.54 | 217470 |
| 1777934100 | 5.7 | 0.12 | 2.15 | 5.54 | 5.8099999 | 5.54 | 359310 |
| 1777674900 | 5.58 | 0.07 | 1.27 | 5.51 | 5.62 | 5.37 | 199133 |
| 1777588500 | 5.51 | 0.08 | 1.47 | 5.45 | 5.575 | 5.42 | 203113 |
| 1777502100 | 5.43 | -0.15 | -2.69 | 5.55 | 5.63 | 5.24 | 379886 |
| 1777415700 | 5.58 | 0.22 | 4.10 | 5.36 | 5.635 | 5.34 | 344843 |
| 1777329300 | 5.36 | -0.11 | -2.01 | 5.45 | 5.55 | 5.34 | 187843 |
| 1777070100 | 5.47 | -0.05 | -0.91 | 5.5 | 5.54 | 5.33 | 209915 |
| 1776983700 | 5.5199999 | -0.09 | -1.60 | 5.61 | 5.6769 | 5.5 | 146346 |
| 1776897300 | 5.61 | 0.09 | 1.63 | 5.54 | 5.67 | 5.45 | 170320 |
| 1776810900 | 5.5199999 | -0.19 | -3.33 | 5.7 | 5.7 | 5.41 | 397171 |
| 1776724500 | 5.71 | -0.03 | -0.52 | 5.73 | 5.79 | 5.675 | 216285 |
| 1776465300 | 5.74 | 0.04 | 0.70 | 5.78 | 5.805 | 5.61 | 427723 |
| 1776378900 | 5.7 | -0.18 | -3.06 | 5.88 | 5.89 | 5.615 | 246637 |
| 1776292500 | 5.88 | 0.08 | 1.38 | 5.8 | 5.89 | 5.73 | 244250 |
| 1776206100 | 5.8 | 0.09 | 1.58 | 5.73 | 5.908 | 5.73 | 238435 |
| 1776119700 | 5.71 | 0.04 | 0.71 | 5.6 | 5.86 | 5.6 | 215351 |
| 1775860500 | 5.67 | -0.17 | -2.91 | 5.865 | 5.865 | 5.6425 | 267630 |
| 1775774100 | 5.84 | -0.09 | -1.52 | 5.89 | 5.96 | 5.7699999 | 251977 |
| 1775687700 | 5.93 | -0.04 | -0.67 | 6.288 | 6.288 | 5.9 | 400690 |
| 1775601300 | 5.97 | 0.1 | 1.70 | 5.86 | 6.015 | 5.7756999 | 321726 |
| 1775514900 | 5.87 | 0.11 | 1.91 | 5.78 | 5.92 | 5.7 | 475075 |
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.
