Premium
Aerovate Therapeutics Inc (AVTE)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0601 | -2.39432691925 | 2.5101 | 2.64 | 2.39 | 64484 | 2.45496861 | CS |
| 4 | 0.01 | 0.409836065574 | 2.44 | 2.7 | 2.39 | 157488 | 2.54126814 | CS |
| 12 | -0.15 | -5.76923076923 | 2.6 | 2.73 | 2.39 | 193383 | 2.56992816 | CS |
| 26 | 0.7 | 40 | 1.75 | 3 | 1.675 | 476084 | 2.42441604 | CS |
| 52 | -16.93 | -87.3581011352 | 19.38 | 32.415 | 1.25 | 573083 | 4.29114304 | CS |
| 156 | -8.12 | -76.821192053 | 10.57 | 32.415 | 1.25 | 250564 | 7.66346794 | CS |
| 260 | -25.55 | -91.25 | 28 | 32.415 | 1.25 | 226025 | 8.36768559 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 2.45 | -0.01 | -0.41 | 2.54 | 2.54 | 2.43 | 113708 |
| 1739489700 | 2.46 | 0.01 | 0.41 | 2.46 | 2.495 | 2.41 | 62593 |
| 1739403300 | 2.45 | -0.02 | -0.81 | 2.45 | 2.49 | 2.42 | 65745 |
| 1739316900 | 2.47 | 0.04 | 1.65 | 2.43 | 2.47 | 2.39 | 58485 |
| 1739230500 | 2.43 | -0.04 | -1.62 | 2.49 | 2.49 | 2.43 | 72639 |
| 1738971300 | 2.47 | -0.1 | -3.89 | 2.5101 | 2.64 | 2.45 | 62956 |
| 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 | 2.6768 | 2.52 | 65658 |
| 1738625700 | 2.59 | -0.03 | -1.15 | 2.61 | 2.64 | 2.5649 | 90582 |
| 1738366500 | 2.62 | 0 | 0.00 | 2.62 | 2.7 | 2.56 | 141621 |
| 1738280100 | 2.62 | 0.04 | 1.75 | 2.61 | 2.64 | 2.55 | 125806 |
| 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 | 293947 |
| 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 | 2.595 | 2.63 | 2.5 | 833118 |
| 1736379300 | 2.64 | -0.04 | -1.49 | 2.65 | 2.65 | 2.58 | 124207 |
| 1736292900 | 2.68 | -0.02 | -0.74 | 2.71 | 2.71 | 2.65 | 86944 |
| 1736206500 | 2.7 | 0.02 | 0.75 | 2.68 | 2.71 | 2.6776 | 279870 |
| 1735947300 | 2.68 | -0.01 | -0.19 | 2.715 | 2.73 | 2.66 | 308937 |
| 1735860900 | 2.685 | 0.04 | 1.32 | 2.68 | 2.705 | 2.6549999 | 154165 |
| 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 | 60494 |
| 1735342500 | 2.67 | 0.04 | 1.52 | 2.6 | 2.69 | 2.56 | 106727 |
| 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 | 270439 |
| 1734737700 | 2.5299999 | -0.02 | -0.78 | 2.5299999 | 2.64 | 2.45 | 745945 |
| 1734651300 | 2.55 | 0.02 | 0.79 | 2.59 | 2.59 | 2.505 | 214988 |
| 1734564900 | 2.5299999 | -0.05 | -1.75 | 2.58 | 2.6334 | 2.5 | 167464 |
| 1734478500 | 2.575 | 0.02 | 0.59 | 2.56 | 2.63 | 2.5225 | 91946 |
| 1734392100 | 2.56 | 0.03 | 1.19 | 2.57 | 2.59 | 2.515 | 131915 |
| 1734132900 | 2.5299999 | -0.03 | -1.17 | 2.555 | 2.575 | 2.52 | 196699 |
| 1734046500 | 2.56 | -0.04 | -1.54 | 2.6 | 2.61 | 2.5099999 | 161715 |
| 1733960100 | 2.6 | -0.03 | -1.14 | 2.61 | 2.63 | 2.58 | 90395 |
| 1733873700 | 2.63 | -0.06 | -2.23 | 2.64 | 2.68 | 2.6091 | 92220 |
| 1733787300 | 2.69 | 0.02 | 0.75 | 2.69 | 2.71 | 2.665 | 188457 |
| 1733528100 | 2.67 | 0.11 | 4.30 | 2.59 | 2.67 | 2.58 | 197624 |
| 1733441700 | 2.56 | 0.01 | 0.39 | 2.59 | 2.6 | 2.5299999 | 145705 |
| 1733355300 | 2.55 | -0.07 | -2.67 | 2.65 | 2.65 | 2.54 | 342570 |
| 1733268900 | 2.62 | -0.04 | -1.50 | 2.6585 | 2.6585 | 2.605 | 99121 |
| 1733182500 | 2.66 | 0.03 | 1.14 | 2.66 | 2.69 | 2.61 | 75412 |
| 1732917840 | 2.63 | -0.01 | -0.38 | 2.6107999 | 2.6549999 | 2.6 | 106503 |
| 1732750500 | 2.64 | -0.04 | -1.49 | 2.7 | 2.7 | 2.62 | 214110 |
| 1732664100 | 2.68 | 0 | 0.00 | 2.67 | 2.725 | 2.6202 | 158499 |
| 1732577700 | 2.68 | 0.02 | 0.75 | 2.66 | 2.725 | 2.64 | 221643 |
| 1732318500 | 2.66 | 0.05 | 1.92 | 2.6 | 2.69 | 2.585 | 221165 |
| 1732232100 | 2.61 | -0.05 | -1.88 | 2.68 | 2.68 | 2.57 | 124244 |
| 1732145700 | 2.66 | -0.01 | -0.37 | 2.67 | 2.715 | 2.63 | 387068 |
| 1732059300 | 2.67 | 0.14 | 5.53 | 2.52 | 2.67 | 2.52 | 464494 |
| 1731972900 | 2.5299999 | 0 | 0.00 | 2.565 | 2.64 | 2.5299999 | 234489 |
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
