Premium
Aerovate Therapeutics Inc (AVTE)
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 | -0.035 | -1.34357005758 | 2.605 | 2.68 | 2.46 | 79546 | 2.59523834 | CS |
| 4 | -0.07 | -2.65151515152 | 2.64 | 2.68 | 2.4 | 254897 | 2.5293096 | CS |
| 12 | 0 | 0 | 2.57 | 2.73 | 2.4 | 220821 | 2.57929879 | CS |
| 26 | 0.9 | 53.8922155689 | 1.67 | 3 | 1.62 | 495855 | 2.40949389 | CS |
| 52 | -17.41 | -87.1371371371 | 19.98 | 32.415 | 1.25 | 572014 | 4.36312134 | CS |
| 156 | -6.73 | -72.3655913978 | 9.3 | 32.415 | 1.25 | 249001 | 7.68529272 | CS |
| 260 | -25.43 | -90.8214285714 | 28 | 32.415 | 1.25 | 225825 | 8.3888063 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 2.57 | -0.03 | -0.96 | 2.61 | 2.63 | 2.5299999 | 39128 |
| 1738798500 | 2.595 | 0.03 | 0.97 | 2.58 | 2.64 | 2.46 | 60310 |
| 1738712100 | 2.57 | -0.02 | -0.77 | 2.61 | 2.68 | 2.52 | 67155 |
| 1738625700 | 2.59 | -0.03 | -1.15 | 2.61 | 2.64 | 2.5649 | 100886 |
| 1738366500 | 2.62 | 0 | 0.00 | 2.605 | 2.64 | 2.56 | 130252 |
| 1738280100 | 2.62 | 0.04 | 1.75 | 2.61 | 2.64 | 2.55 | 125805 |
| 1738193700 | 2.575 | 0.12 | 4.67 | 2.46 | 2.61 | 2.44 | 597764 |
| 1738107300 | 2.46 | -0.11 | -4.09 | 2.55 | 2.56 | 2.44 | 506467 |
| 1738020900 | 2.565 | -0.03 | -0.97 | 2.58 | 2.67 | 2.55 | 107544 |
| 1737761700 | 2.59 | 0.06 | 2.37 | 2.57 | 2.63 | 2.5299 | 82259 |
| 1737675300 | 2.5299999 | 0 | 0.00 | 2.5299999 | 2.5299999 | 2.5299999 | 0 |
| 1737588900 | 2.5299999 | -0.02 | -0.78 | 2.5299999 | 2.57 | 2.48 | 151399 |
| 1737502500 | 2.55 | -0.03 | -1.16 | 2.57 | 2.57 | 2.4756 | 294395 |
| 1737156900 | 2.58 | 0.15 | 6.17 | 2.44 | 2.6 | 2.43 | 249881 |
| 1737070500 | 2.43 | -0.04 | -1.42 | 2.48 | 2.52 | 2.4 | 104616 |
| 1736984100 | 2.465 | 0 | 0.00 | 2.49 | 2.49 | 2.45 | 275477 |
| 1736897700 | 2.465 | -0.04 | -1.40 | 2.5099999 | 2.5099999 | 2.4298 | 627496 |
| 1736811300 | 2.5 | -0.05 | -1.96 | 2.52 | 2.55 | 2.49 | 223144 |
| 1736552100 | 2.55 | -0.09 | -3.41 | 2.64 | 2.64 | 2.5 | 844176 |
| 1736379300 | 2.64 | -0.04 | -1.49 | 2.68 | 2.68 | 2.58 | 124365 |
| 1736292900 | 2.68 | -0.02 | -0.74 | 2.71 | 2.71 | 2.65 | 86945 |
| 1736206500 | 2.7 | 0.02 | 0.75 | 2.68 | 2.71 | 2.6776 | 280555 |
| 1735947300 | 2.68 | -0.01 | -0.19 | 2.71 | 2.73 | 2.66 | 311813 |
| 1735860900 | 2.685 | 0.04 | 1.32 | 2.68 | 2.705 | 2.6549999 | 154171 |
| 1735688100 | 2.65 | -0.01 | -0.38 | 2.64 | 2.7 | 2.61 | 83274 |
| 1735601700 | 2.66 | -0.01 | -0.37 | 2.65 | 2.7 | 2.63 | 60530 |
| 1735342500 | 2.67 | 0.04 | 1.52 | 2.63 | 2.69 | 2.56 | 110707 |
| 1735256100 | 2.63 | 0.03 | 1.15 | 2.59 | 2.675 | 2.5416 | 129629 |
| 1735077840 | 2.6 | 0.04 | 1.56 | 2.56 | 2.61 | 2.535 | 75289 |
| 1734996900 | 2.56 | 0.03 | 1.19 | 2.5299999 | 2.59 | 2.5299999 | 270449 |
| 1734737700 | 2.5299999 | -0.02 | -0.78 | 2.5299999 | 2.64 | 2.45 | 768549 |
| 1734651300 | 2.55 | 0.02 | 0.79 | 2.54 | 2.59 | 2.505 | 215532 |
| 1734564900 | 2.5299999 | -0.05 | -1.75 | 2.58 | 2.6334 | 2.5 | 167790 |
| 1734478500 | 2.575 | 0.02 | 0.59 | 2.55 | 2.63 | 2.5225 | 92236 |
| 1734392100 | 2.56 | 0.03 | 1.19 | 2.55 | 2.59 | 2.515 | 132714 |
| 1734132900 | 2.5299999 | -0.03 | -1.17 | 2.56 | 2.575 | 2.52 | 199924 |
| 1734046500 | 2.56 | -0.04 | -1.54 | 2.58 | 2.61 | 2.5099999 | 161743 |
| 1733960100 | 2.6 | -0.03 | -1.14 | 2.64 | 2.64 | 2.58 | 90772 |
| 1733873700 | 2.63 | -0.06 | -2.23 | 2.68 | 2.68 | 2.6091 | 92784 |
| 1733787300 | 2.69 | 0.02 | 0.75 | 2.68 | 2.71 | 2.665 | 189972 |
| 1733528100 | 2.67 | 0.11 | 4.30 | 2.58 | 2.67 | 2.58 | 197946 |
| 1733441700 | 2.56 | 0.01 | 0.39 | 2.59 | 2.6 | 2.5299999 | 145718 |
| 1733355300 | 2.55 | -0.07 | -2.67 | 2.64 | 2.65 | 2.54 | 342681 |
| 1733268900 | 2.62 | -0.04 | -1.50 | 2.66 | 2.66 | 2.605 | 100629 |
| 1733182500 | 2.66 | 0.03 | 1.14 | 2.66 | 2.69 | 2.61 | 75479 |
| 1732917840 | 2.63 | -0.01 | -0.38 | 2.63 | 2.6549999 | 2.6 | 106829 |
| 1732750500 | 2.64 | -0.04 | -1.49 | 2.7 | 2.7 | 2.62 | 214130 |
| 1732664100 | 2.68 | 0 | 0.00 | 2.64 | 2.725 | 2.6202 | 165021 |
| 1732577700 | 2.68 | 0.02 | 0.75 | 2.66 | 2.725 | 2.64 | 221643 |
| 1732318500 | 2.66 | 0.05 | 1.92 | 2.61 | 2.69 | 2.585 | 222031 |
| 1732232100 | 2.61 | -0.05 | -1.88 | 2.65 | 2.68 | 2.57 | 128284 |
| 1732145700 | 2.66 | -0.01 | -0.37 | 2.67 | 2.715 | 2.63 | 387844 |
| 1732059300 | 2.67 | 0.14 | 5.53 | 2.52 | 2.67 | 2.52 | 466723 |
| 1731972900 | 2.5299999 | 0 | 0.00 | 2.54 | 2.64 | 2.5299999 | 236036 |
| 1731713700 | 2.5299999 | -0.03 | -1.17 | 2.57 | 2.58 | 2.5299999 | 524252 |
| 1731627300 | 2.56 | -0.07 | -2.66 | 2.61 | 2.6349999 | 2.545 | 442477 |
| 1731540900 | 2.63 | -0.03 | -1.13 | 2.67 | 2.69 | 2.5901 | 334344 |
| 1731454500 | 2.66 | 0.03 | 1.14 | 2.68 | 2.68 | 2.622 | 157807 |
| 1731368100 | 2.63 | -0.09 | -3.31 | 2.72 | 2.73 | 2.6 | 184937 |
| 1731108900 | 2.72 | -0.02 | -0.73 | 2.72 | 2.75 | 2.67 | 147933 |
| 1731022500 | 2.74 | -0.02 | -0.72 | 2.7599999 | 2.8 | 2.71 | 315635 |
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
