Premium
BioCryst Pharmaceuticals Inc (BCRX)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -11.7270788913 | 9.38 | 9.5 | 7.95 | 4893274 | 9.07749299 | CS |
| 4 | 0.27 | 3.37078651685 | 8.01 | 9.5 | 7.54 | 3258212 | 8.74262333 | CS |
| 12 | 0.9925 | 13.6192109777 | 7.2875 | 9.5 | 6.96 | 2533694 | 8.12433006 | CS |
| 26 | 0.12 | 1.47058823529 | 8.16 | 9.5 | 6.845 | 2190117 | 7.91967169 | CS |
| 52 | 2.58 | 45.2631578947 | 5.7 | 9.5 | 4.03 | 2747376 | 6.72676869 | CS |
| 156 | -8.3 | -50.0603136309 | 16.58 | 18.6 | 4.03 | 3052361 | 8.65495513 | CS |
| 260 | 5.83 | 237.959183673 | 2.45 | 19.99 | 1.58 | 4127973 | 8.26268604 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 8.2899999 | -0.92 | -9.99 | 8.4201 | 8.59 | 7.95 | 5879123 |
| 1740180900 | 9.21 | -0.17 | -1.81 | 9.5 | 9.5 | 9.155 | 5555564 |
| 1740094500 | 9.38 | -0.01 | -0.11 | 9.33 | 9.5 | 9.2899999 | 3363710 |
| 1740008100 | 9.39 | 0.03 | 0.32 | 9.34 | 9.475 | 9.31 | 4826715 |
| 1739921700 | 9.36 | 0.31 | 3.43 | 9.38 | 9.45 | 9.21 | 4841256 |
| 1739576100 | 9.05 | 0.23 | 2.61 | 8.75 | 9.11 | 8.72 | 5109504 |
| 1739489700 | 8.82 | 0.04 | 0.46 | 8.8699999 | 8.9 | 8.63 | 3654225 |
| 1739403300 | 8.78 | -0.21 | -2.34 | 8.95 | 9 | 8.72 | 2499664 |
| 1739316900 | 8.99 | 0.36 | 4.17 | 8.57 | 9 | 8.5399999 | 3116235 |
| 1739230500 | 8.63 | -0.09 | -1.03 | 8.69 | 8.8 | 8.53 | 1813566 |
| 1738971300 | 8.72 | -0.01 | -0.11 | 8.75 | 8.8699999 | 8.63 | 2254230 |
| 1738884900 | 8.73 | 0.12 | 1.39 | 8.64 | 8.8699999 | 8.4949999 | 3177587 |
| 1738798500 | 8.61 | 0.52 | 6.43 | 8.16 | 9 | 8.15 | 3718595 |
| 1738712100 | 8.09 | 0.47 | 6.17 | 7.59 | 8.13 | 7.59 | 2338905 |
| 1738625700 | 7.62 | -0.28 | -3.54 | 7.645 | 7.73 | 7.54 | 2077935 |
| 1738366500 | 7.9 | 0.03 | 0.38 | 7.86 | 8.035 | 7.8215 | 1861865 |
| 1738280100 | 7.87 | -0.15 | -1.87 | 8.08 | 8.14 | 7.8 | 2221771 |
| 1738193700 | 8.02 | 0.09 | 1.13 | 7.92 | 8.1 | 7.854 | 1850229 |
| 1738107300 | 7.93 | -0.08 | -1.00 | 8.01 | 8.065 | 7.9 | 1745357 |
| 1738020900 | 8.01 | 0.37 | 4.84 | 7.6 | 8.09 | 7.55 | 3099506 |
| 1737761700 | 7.64 | 0.02 | 0.26 | 7.64 | 7.85 | 7.55 | 2197222 |
| 1737675300 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1737588900 | 7.62 | 0.01 | 0.13 | 7.59 | 7.665 | 7.4573 | 1795495 |
| 1737502500 | 7.61 | 0.16 | 2.15 | 7.48 | 7.79 | 7.41 | 3059095 |
| 1737156900 | 7.45 | 0.39 | 5.52 | 7.04 | 7.49 | 6.96 | 3963010 |
| 1737070500 | 7.06 | -0.17 | -2.35 | 7.21 | 7.28 | 6.98 | 2519104 |
| 1736984100 | 7.23 | 0 | 0.00 | 7.45 | 7.47 | 7.16 | 2365643 |
| 1736897700 | 7.23 | -0.7 | -8.83 | 7.97 | 8.02 | 7.22 | 2528926 |
| 1736811300 | 7.93 | 0.26 | 3.39 | 7.77 | 7.995 | 7.535 | 2690586 |
| 1736552100 | 7.67 | -0.38 | -4.72 | 8.315 | 8.3893 | 7.53 | 4522719 |
| 1736379300 | 8.05 | -0.09 | -1.11 | 8.14 | 8.2899999 | 7.99 | 2124709 |
| 1736292900 | 8.14 | 0.31 | 3.96 | 7.81 | 8.23 | 7.81 | 1716909 |
| 1736206500 | 7.83 | 0.13 | 1.69 | 7.675 | 8.075 | 7.675 | 1613303 |
| 1735947300 | 7.7 | -0.13 | -1.66 | 7.93 | 8.02 | 7.69 | 1258254 |
| 1735860900 | 7.83 | 0.31 | 4.12 | 7.59 | 8.1 | 7.5796 | 3082278 |
| 1735688100 | 7.52 | -0.01 | -0.13 | 7.6 | 7.7 | 7.455 | 1513767 |
| 1735601700 | 7.53 | -0.18 | -2.33 | 7.65 | 7.71 | 7.4847 | 1447696 |
| 1735342500 | 7.71 | -0.01 | -0.13 | 7.65 | 7.79 | 7.585 | 985684 |
| 1735256100 | 7.72 | 0.05 | 0.65 | 7.65 | 7.83 | 7.62 | 1240491 |
| 1735077840 | 7.67 | -0.11 | -1.41 | 7.73 | 7.84 | 7.6 | 753880 |
| 1734996900 | 7.78 | 0.21 | 2.77 | 7.605 | 7.815 | 7.38 | 1509201 |
| 1734737700 | 7.57 | 0.18 | 2.44 | 7.3 | 7.6 | 7.25 | 4774560 |
| 1734651300 | 7.39 | 0.08 | 1.09 | 7.31 | 7.48 | 7.22 | 2003743 |
| 1734564900 | 7.31 | -0.18 | -2.40 | 7.43 | 7.59 | 7.1501 | 2325578 |
| 1734478500 | 7.49 | 0.03 | 0.40 | 7.3 | 7.62 | 7.27 | 1529443 |
| 1734392100 | 7.46 | -0.07 | -0.93 | 7.41 | 7.54 | 7.205 | 2571044 |
| 1734132900 | 7.53 | -0.07 | -0.92 | 7.54 | 7.63 | 7.435 | 1586709 |
| 1734046500 | 7.6 | -0.26 | -3.31 | 7.8 | 7.9 | 7.58 | 1433391 |
| 1733960100 | 7.86 | -0.07 | -0.88 | 7.89 | 8.075 | 7.825 | 1448508 |
| 1733873700 | 7.93 | 0.2 | 2.59 | 7.715 | 8 | 7.68 | 1761297 |
| 1733787300 | 7.73 | 0.12 | 1.58 | 7.6 | 7.8 | 7.58 | 1408835 |
| 1733528100 | 7.61 | -0.23 | -2.93 | 7.89 | 8.16 | 7.6 | 1673688 |
| 1733441700 | 7.84 | 0.51 | 6.96 | 7.39 | 7.925 | 7.34 | 2752198 |
| 1733355300 | 7.33 | 0.14 | 1.95 | 7.19 | 7.56 | 7.1326 | 1784707 |
| 1733268900 | 7.19 | -0.19 | -2.57 | 7.2875 | 7.43 | 7.14 | 1872284 |
| 1733182500 | 7.38 | -0.12 | -1.60 | 7.45 | 7.5 | 7.21 | 1433136 |
| 1732917840 | 7.5 | 0 | 0.00 | 7.5 | 7.53 | 7.362995 | 769508 |
| 1732750500 | 7.5 | 0.01 | 0.13 | 7.54 | 7.63 | 7.425 | 1050753 |
| 1732664100 | 7.49 | 0.22 | 3.03 | 7.27 | 7.535 | 7.17 | 1425498 |
| 1732577700 | 7.27 | -0.33 | -4.34 | 7.6 | 7.69 | 7.24 | 3827236 |
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
