Premium
BioAge Labs Inc (BIOA)
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 | -0.1085 | -2.17 | 5 | 5.19 | 4.4 | 395849 | 4.81807028 | CS |
| 4 | -0.2085 | -4.08823529412 | 5.1 | 7.15 | 4.4 | 714899 | 5.73074885 | CS |
| 12 | -19.3685 | -79.8371805441 | 24.26 | 25.33 | 3.85 | 780167 | 7.62056957 | CS |
| 26 | -17.6085 | -78.26 | 22.5 | 26.62 | 3.85 | 709635 | 10.39931734 | CS |
| 52 | -17.6085 | -78.26 | 22.5 | 26.62 | 3.85 | 709635 | 10.39931734 | CS |
| 156 | -17.6085 | -78.26 | 22.5 | 26.62 | 3.85 | 709635 | 10.39931734 | CS |
| 260 | -17.6085 | -78.26 | 22.5 | 26.62 | 3.85 | 709635 | 10.39931734 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 5.14 | 0.1 | 1.98 | 5.11 | 5.18 | 4.97 | 215032 |
| 1737070500 | 5.04 | 0.14 | 2.86 | 4.86 | 5.19 | 4.6815 | 194842 |
| 1736984100 | 4.9 | 0.26 | 5.60 | 4.7 | 4.9982 | 4.4 | 511680 |
| 1736897700 | 4.64 | -0.06 | -1.28 | 4.76 | 4.94 | 4.55 | 385217 |
| 1736811300 | 4.7 | -0.24 | -4.86 | 4.75 | 4.88 | 4.58 | 519919 |
| 1736552100 | 4.94 | -0.15 | -2.95 | 5 | 5.15 | 4.8099999 | 367586 |
| 1736379300 | 5.09 | -0.27 | -5.04 | 5.29 | 5.3468 | 4.79 | 276524 |
| 1736292900 | 5.36 | -0.03 | -0.56 | 5.45 | 5.64 | 5.3 | 434987 |
| 1736206500 | 5.39 | -0.43 | -7.39 | 5.92 | 5.99 | 5.36 | 422025 |
| 1735947300 | 5.82 | 0.26 | 4.68 | 5.57 | 6.01 | 5.5 | 847212 |
| 1735860900 | 5.5599999 | -0.23 | -3.97 | 5.89 | 6.0199999 | 5.53 | 308577 |
| 1735688100 | 5.79 | 0.13 | 2.30 | 5.64 | 5.96 | 5.42 | 535104 |
| 1735601700 | 5.66 | 0.16 | 2.91 | 5.48 | 5.91 | 5.41 | 344750 |
| 1735342500 | 5.5 | -0.38 | -6.46 | 5.88 | 5.88 | 5.25 | 374627 |
| 1735256100 | 5.88 | -0.2 | -3.29 | 6 | 6.47 | 5.87 | 525805 |
| 1735077840 | 6.08 | 0.14 | 2.36 | 5.9 | 6.18 | 5.66 | 402717 |
| 1734996900 | 5.94 | -0.2 | -3.26 | 6.25 | 7.15 | 5.7721 | 1038399 |
| 1734737700 | 6.14 | 0.97 | 18.76 | 5.1 | 6.74 | 5.0101 | 4663306 |
| 1734651300 | 5.17 | 0.87 | 20.23 | 4.35 | 5.39 | 4.3416 | 2555209 |
| 1734564900 | 4.3 | 0.2 | 4.88 | 4.8 | 5.12 | 3.97 | 4709441 |
| 1734478500 | 4.1 | -0.04 | -0.97 | 4.22 | 4.32 | 3.85 | 935715 |
| 1734392100 | 4.14 | -0.14 | -3.27 | 4.24 | 4.49 | 4.11 | 698801 |
| 1734132900 | 4.28 | -0.31 | -6.75 | 4.66 | 4.7882999 | 4.24 | 657235 |
| 1734046500 | 4.59 | -0.21 | -4.38 | 4.73 | 4.82 | 4.54 | 493768 |
| 1733960100 | 4.8 | 0.33 | 7.38 | 4.41 | 4.97 | 4.2591 | 1542139 |
| 1733873700 | 4.47 | -0.18 | -3.87 | 4.67 | 4.7 | 4.23 | 2871034 |
| 1733787300 | 4.65 | -15.44 | -76.85 | 5.74 | 5.75 | 4.5 | 10184835 |
| 1733528100 | 20.09 | 1.72 | 9.36 | 18.55 | 20.37 | 18.55 | 949051 |
| 1733441700 | 18.37 | 0.28 | 1.55 | 18.47 | 19.16 | 18.21 | 208005 |
| 1733355300 | 18.09 | 0.81 | 4.69 | 17.3 | 18.47 | 17.257 | 257777 |
| 1733268900 | 17.28 | -0.17 | -0.97 | 17.36 | 17.43 | 16.3 | 457248 |
| 1733182500 | 17.45 | -1.35 | -7.18 | 18.77 | 19 | 17.45 | 340079 |
| 1732917840 | 18.8 | -0.49 | -2.54 | 19.3 | 19.53 | 18.78 | 97054 |
| 1732750500 | 19.29 | -0.41 | -2.08 | 19.5 | 19.54 | 18.8242 | 125703 |
| 1732664100 | 19.7 | 0.63 | 3.30 | 19.18 | 19.78 | 18.975 | 122463 |
| 1732577700 | 19.07 | -0.07 | -0.37 | 19.15 | 19.64 | 18.4695 | 287515 |
| 1732318500 | 19.14 | 0.7 | 3.80 | 18.72 | 19.33 | 18.7 | 184302 |
| 1732232100 | 18.44 | 0.04 | 0.22 | 18.35 | 19.3933 | 18.1 | 216649 |
| 1732145700 | 18.4 | -0.77 | -4.02 | 19.17 | 19.18 | 18.11 | 228371 |
| 1732059300 | 19.17 | 1.05 | 5.79 | 18.12 | 19.36 | 18.12 | 262267 |
| 1731972900 | 18.12 | -0.17 | -0.93 | 19.5 | 19.8929 | 18 | 169889 |
| 1731713700 | 18.29 | -1.22 | -6.25 | 20 | 20.09 | 18.22 | 244238 |
| 1731627300 | 19.51 | -0.66 | -3.27 | 20.27 | 21.45 | 19.27 | 128067 |
| 1731540900 | 20.17 | 0.17 | 0.85 | 20 | 21.5 | 20 | 223851 |
| 1731454500 | 20 | -2.67 | -11.78 | 22.72 | 22.87 | 19.9 | 219362 |
| 1731368100 | 22.67 | 0.48 | 2.16 | 22.19 | 22.91 | 21.5039 | 140688 |
| 1731108900 | 22.19 | 1.57 | 7.61 | 20.84 | 22.3 | 20.37 | 227192 |
| 1731022500 | 20.62 | -2.32 | -10.11 | 22.82 | 22.925 | 20.47 | 310070 |
| 1730936100 | 22.94 | 1.01 | 4.61 | 22.22 | 23.5 | 22.22 | 137354 |
| 1730849700 | 21.93 | -0.64 | -2.84 | 22.58 | 23.17 | 21.93 | 179007 |
| 1730763300 | 22.57 | 0.66 | 3.01 | 21.91 | 23.85 | 21.8 | 349994 |
| 1730500500 | 21.91 | -1.69 | -7.16 | 23.94 | 24 | 21.73 | 233944 |
| 1730414100 | 23.6 | -1.04 | -4.22 | 24.66 | 24.89 | 22.92 | 178038 |
| 1730327700 | 24.64 | -0.51 | -2.03 | 24.8 | 25.3 | 24.01 | 305047 |
| 1730241300 | 25.15 | 0.99 | 4.10 | 24.22 | 25.265 | 23.7901 | 267346 |
| 1730154900 | 24.16 | 0.1 | 0.42 | 24.46 | 25.33 | 23.765 | 231492 |
| 1729895700 | 24.06 | 0.27 | 1.13 | 24.26 | 24.3452 | 22.815 | 201678 |
| 1729809300 | 23.79 | 0.09 | 0.38 | 23.7 | 24.42 | 23.24 | 414505 |
| 1729722900 | 23.7 | -0.05 | -0.21 | 23.7 | 24.48 | 23.5904 | 165318 |
| 1729636500 | 23.75 | -2.08 | -8.05 | 26 | 26.62 | 23.37 | 492658 |
| 1729550100 | 25.83 | 1.97 | 8.26 | 24.5 | 26.41 | 23.89 | 908873 |
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
