Premium
BioAtla Inc (BCAB)
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 | -0.7294 | -54.0296296296 | 1.35 | 1.38 | 0.61 | 2285491 | 0.79826889 | CS |
| 4 | -1.0294 | -62.3878787879 | 1.65 | 1.74 | 0.61 | 956092 | 1.07827246 | CS |
| 12 | -1.3144 | -67.9276485788 | 1.935 | 2.525 | 0.61 | 1384297 | 1.7578598 | CS |
| 26 | -0.8594 | -58.0675675676 | 1.48 | 2.525 | 0.61 | 1084042 | 1.73038901 | CS |
| 52 | -1.5994 | -72.045045045 | 2.22 | 4.02 | 0.61 | 848970 | 2.0321839 | CS |
| 156 | -19.4394 | -96.9062811565 | 20.06 | 20.55 | 0.61 | 692467 | 3.97838166 | CS |
| 260 | -29.9294 | -97.9685761047 | 30.55 | 76.63 | 0.61 | 577236 | 7.96595298 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 0.6206 | 0.0096 | 1.57 | 0.6348 | 0.65 | 0.5699999 | 1757079 |
| 1734996900 | 0.611 | -0.0813 | -11.74 | 0.73 | 0.75 | 0.61 | 2505197 |
| 1734737700 | 0.6923 | -0.4977 | -41.82 | 1.08 | 1.08 | 0.67 | 6241961 |
| 1734651300 | 1.19 | 0.01 | 0.85 | 1.2 | 1.3 | 1.18 | 1062849 |
| 1734564900 | 1.18 | -0.13 | -9.92 | 1.34 | 1.34 | 1.17 | 872695 |
| 1734478500 | 1.31 | -0.04 | -2.96 | 1.35 | 1.3799999 | 1.28 | 744753 |
| 1734392100 | 1.35 | -0.1 | -6.90 | 1.44 | 1.4675 | 1.35 | 630927 |
| 1734132900 | 1.45 | 0.02 | 1.40 | 1.46 | 1.49 | 1.415 | 305061 |
| 1734046500 | 1.43 | -0.1 | -6.54 | 1.5 | 1.53 | 1.4 | 804242 |
| 1733960100 | 1.53 | -0.08 | -4.97 | 1.61 | 1.62 | 1.49 | 536215 |
| 1733873700 | 1.61 | -0.01 | -0.62 | 1.65 | 1.68 | 1.57 | 408945 |
| 1733787300 | 1.62 | -0.02 | -1.22 | 1.6299999 | 1.72 | 1.615 | 480573 |
| 1733528100 | 1.6399999 | 0.08 | 5.13 | 1.57 | 1.68 | 1.57 | 410221 |
| 1733441700 | 1.56 | -0.05 | -3.11 | 1.61 | 1.6299999 | 1.55 | 335821 |
| 1733355300 | 1.61 | 0.02 | 1.26 | 1.59 | 1.71 | 1.59 | 625880 |
| 1733268900 | 1.59 | -0.08 | -4.79 | 1.68 | 1.68 | 1.57 | 562136 |
| 1733182500 | 1.67 | -0.01 | -0.60 | 1.67 | 1.74 | 1.6299999 | 428347 |
| 1732917840 | 1.68 | 0.04 | 2.44 | 1.65 | 1.74 | 1.65 | 270431 |
| 1732750500 | 1.6399999 | 0.07 | 4.46 | 1.6 | 1.67 | 1.57 | 302478 |
| 1732664100 | 1.57 | -0.09 | -5.42 | 1.65 | 1.65 | 1.55 | 637017 |
| 1732577700 | 1.66 | 0.09 | 5.73 | 1.6 | 1.69 | 1.560515 | 717122 |
| 1732318500 | 1.57 | 0.18 | 12.95 | 1.4 | 1.9 | 1.37 | 1561460 |
| 1732232100 | 1.3899999 | -0.09 | -6.08 | 1.45 | 1.5 | 1.33 | 1970966 |
| 1732145700 | 1.48 | -0.02 | -1.33 | 1.51 | 1.535 | 1.43 | 637026 |
| 1732059300 | 1.5 | -0.01 | -0.66 | 1.49 | 1.58 | 1.49 | 860482 |
| 1731972900 | 1.51 | -0.05 | -3.21 | 1.56 | 1.6399999 | 1.46 | 1203609 |
| 1731713700 | 1.56 | -0.15 | -8.77 | 1.7 | 1.775 | 1.5 | 1731428 |
| 1731627300 | 1.71 | -0.28 | -14.07 | 2.0099999 | 2.05 | 1.67 | 2623842 |
| 1731540900 | 1.99 | -0.2 | -9.13 | 2.1 | 2.38 | 1.97 | 1221902 |
| 1731454500 | 2.19 | -0.18 | -7.59 | 2.4 | 2.465 | 2.16 | 1261241 |
| 1731368100 | 2.37 | 0.27 | 12.86 | 2.18 | 2.525 | 2.13 | 2379787 |
| 1731108900 | 2.1 | -0.12 | -5.41 | 2.2599999 | 2.2599999 | 2.04 | 1081454 |
| 1731022500 | 2.22 | 0.16 | 7.77 | 2.06 | 2.36 | 2.02 | 2101033 |
| 1730936100 | 2.06 | -0.01 | -0.48 | 2.14 | 2.14 | 2.0234 | 474258 |
| 1730849700 | 2.07 | 0.07 | 3.50 | 1.98 | 2.095 | 1.95 | 460032 |
| 1730763300 | 2 | -0.09 | -4.31 | 2.08 | 2.15 | 2 | 1162404 |
| 1730500500 | 2.09 | 0.17 | 8.85 | 1.95 | 2.1 | 1.94 | 470315 |
| 1730414100 | 1.92 | -0.1 | -4.95 | 2 | 2.0299999 | 1.92 | 587213 |
| 1730327700 | 2.02 | 0.01 | 0.50 | 2 | 2.11 | 1.995 | 399905 |
| 1730241300 | 2.0099999 | -0.08 | -3.83 | 2.11 | 2.13 | 1.985 | 558176 |
| 1730154900 | 2.09 | 0.1 | 5.03 | 2.02 | 2.125 | 1.97 | 694257 |
| 1729895700 | 1.99 | 0.08 | 4.19 | 1.91 | 2 | 1.89 | 619281 |
| 1729809300 | 1.91 | 0.01 | 0.53 | 1.91 | 1.93 | 1.885 | 331354 |
| 1729722900 | 1.9 | -0.03 | -1.55 | 1.93 | 1.95 | 1.87 | 391303 |
| 1729636500 | 1.93 | -0.02 | -1.03 | 1.94 | 1.98 | 1.875 | 1489723 |
| 1729550100 | 1.95 | 0.01 | 0.52 | 1.92 | 2 | 1.87 | 958451 |
| 1729290900 | 1.94 | 0.09 | 4.86 | 1.86 | 1.94 | 1.85 | 560854 |
| 1729204500 | 1.85 | -0.11 | -5.61 | 1.96 | 1.985 | 1.84 | 768117 |
| 1729118100 | 1.96 | 0.01 | 0.51 | 1.99 | 2 | 1.84 | 1164021 |
| 1729031700 | 1.95 | -0.06 | -2.99 | 2 | 2.07 | 1.9382 | 778617 |
| 1728945300 | 2.0099999 | -0.06 | -2.90 | 2.0099999 | 2.07 | 1.94 | 797201 |
| 1728686100 | 2.07 | 0.14 | 7.25 | 1.92 | 2.07 | 1.89 | 828102 |
| 1728599700 | 1.93 | -0.07 | -3.50 | 1.98 | 1.99 | 1.86 | 927082 |
| 1728513300 | 2 | -0.05 | -2.44 | 2.06 | 2.1 | 1.955 | 1112454 |
| 1728426900 | 2.05 | -0.1 | -4.65 | 2.14 | 2.245 | 2.0299999 | 1171416 |
| 1728340500 | 2.15 | -0.05 | -2.27 | 2.2 | 2.32 | 2.12 | 1246572 |
| 1728081300 | 2.2 | -0.15 | -6.38 | 2.33 | 2.4 | 2.11 | 2187227 |
| 1727994900 | 2.35 | 0.32 | 15.76 | 2.08 | 2.4 | 1.97 | 7083684 |
| 1727908500 | 2.0299999 | 0.3 | 17.34 | 1.84 | 2.2799999 | 1.74 | 7692173 |
| 1727822100 | 1.73 | -0.03 | -1.70 | 1.935 | 2.4 | 1.68 | 9065074 |
| 1727735700 | 1.76 | 0.13 | 7.98 | 1.6399999 | 1.76 | 1.61 | 836077 |
| 1727476500 | 1.6299999 | 0 | 0.00 | 1.6399999 | 1.6400999 | 1.55 | 1207394 |
| 1727390100 | 1.6299999 | 0.01 | 0.93 | 1.65 | 1.65 | 1.59 | 245056 |
| 1727303700 | 1.615 | -0.08 | -4.44 | 1.69 | 1.74 | 1.61 | 391090 |
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
