Premium
BillionToOne Inc (BLLN)
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 | 6.77 | 5.64166666667 | 120 | 128.53 | 113.3 | 714141 | 123.03372501 | CS |
| 4 | 25.7 | 25.4279212427 | 101.07 | 128.53 | 96.76 | 764893 | 112.02277275 | CS |
| 12 | 45.78 | 56.5254969749 | 80.99 | 128.53 | 70.81 | 730760 | 97.49918085 | CS |
| 26 | 39.64 | 45.4952370022 | 87.13 | 128.53 | 61.96 | 499477 | 91.86985957 | CS |
| 52 | 18.07 | 16.6237350506 | 108.7 | 138.7 | 61.96 | 423966 | 92.8917502 | CS |
| 156 | 18.07 | 16.6237350506 | 108.7 | 138.7 | 61.96 | 423966 | 92.8917502 | CS |
| 260 | 18.07 | 16.6237350506 | 108.7 | 138.7 | 61.96 | 423966 | 92.8917502 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 126.77 | -1.2 | -0.94 | 127.41 | 128.22 | 120.11 | 797830 |
| 1783636500 | 127.97 | 7.37 | 6.11 | 120.6 | 128.53 | 120.54 | 852630 |
| 1783550100 | 120.6 | 2.56 | 2.17 | 117.6 | 121 | 113.3 | 630419 |
| 1783463700 | 118.04 | -5.36 | -4.34 | 123.54 | 124 | 117.12 | 592842 |
| 1783377300 | 123.4 | 3.05 | 2.53 | 120 | 124.8937 | 118.05 | 780671 |
| 1783031700 | 120.35 | -1.98 | -1.62 | 123.52 | 123.52 | 118.01 | 611685 |
| 1782945300 | 122.33 | 2.35 | 1.96 | 121.26 | 124.99 | 119.5 | 687970 |
| 1782858900 | 119.98 | -0.42 | -0.35 | 121.6 | 121.91 | 117.284 | 532263 |
| 1782772500 | 120.4 | 2.23 | 1.89 | 118.8 | 121.31 | 116.15 | 601514 |
| 1782513300 | 118.17 | 5.93 | 5.28 | 111 | 118.87 | 110.485 | 962568 |
| 1782426900 | 112.24 | 4.5 | 4.18 | 108.95 | 114.8 | 108.015 | 838055 |
| 1782340500 | 107.74 | 3.46 | 3.32 | 105.8 | 110.85 | 104.06 | 1161892 |
| 1782254100 | 104.28 | 3.56 | 3.53 | 98.33 | 105.82 | 98.33 | 729328 |
| 1782167700 | 100.72 | -4.43 | -4.21 | 104 | 104.445 | 98.25 | 807680 |
| 1781822100 | 105.15 | 5.77 | 5.81 | 102.01 | 106.55 | 100.01 | 985235 |
| 1781735700 | 99.38 | -1.32 | -1.31 | 100.185 | 104.54 | 97.1 | 963768 |
| 1781649300 | 100.7 | -3.25 | -3.13 | 104.16 | 105.38 | 99.144 | 724607 |
| 1781562900 | 103.95 | 2.83 | 2.80 | 101.47 | 105 | 97.65 | 752126 |
| 1781303700 | 101.12 | 1.47 | 1.48 | 101.07 | 103.45 | 96.76 | 552817 |
| 1781217300 | 99.65 | 0.39 | 0.39 | 100.61 | 103.98 | 98.565 | 668066 |
| 1781130900 | 99.26 | -3.13 | -3.06 | 100.15 | 104.89 | 97.87 | 1040675 |
| 1781044500 | 102.39 | 7.96 | 8.43 | 96.17 | 103.769 | 95.3 | 676710 |
| 1780958100 | 94.43 | -2.76 | -2.84 | 97.265 | 101.3 | 94.2 | 762930 |
| 1780698900 | 97.19 | -7.4 | -7.08 | 103.58 | 106.21 | 96.21 | 879407 |
| 1780612500 | 104.59 | 6.23 | 6.33 | 99.34 | 110 | 97.235 | 1162755 |
| 1780526100 | 98.36 | 4.11 | 4.36 | 94.25 | 100 | 92 | 977163 |
| 1780439700 | 94.25 | 3.13 | 3.44 | 90.35 | 95.85 | 88.45 | 931243 |
| 1780353300 | 91.12 | -7.87 | -7.95 | 98 | 98 | 90.84 | 814827 |
| 1780094100 | 98.99 | 1.19 | 1.22 | 97.35 | 100 | 96.04 | 406085 |
| 1780007700 | 97.8 | 6.78 | 7.45 | 90.48 | 99.87 | 88.01 | 685034 |
| 1779921300 | 91.02 | 6.54 | 7.74 | 84.9 | 91.45 | 81.91 | 800388 |
| 1779834900 | 84.48 | -1.44 | -1.68 | 86.6 | 86.6 | 80.2733 | 699062 |
| 1779489300 | 85.92 | -0.23 | -0.27 | 87 | 87.87 | 83.57 | 374615 |
| 1779402900 | 86.15 | 2.77 | 3.32 | 81.21 | 87 | 78.15 | 725433 |
| 1779316500 | 83.38 | 1.09 | 1.32 | 81.71 | 84.99 | 78.01 | 676409 |
| 1779230100 | 82.29 | -3.83 | -4.45 | 85.63 | 87.17 | 82.145 | 476592 |
| 1779143700 | 86.12 | 3.49 | 4.22 | 81.89 | 89.18 | 80.41 | 600591 |
| 1778884500 | 82.63 | -5.31 | -6.04 | 87.19 | 90 | 81.97 | 1105748 |
| 1778798100 | 87.94 | -2.65 | -2.93 | 89.31 | 92.49 | 87.01 | 501447 |
| 1778711700 | 90.59 | -3.64 | -3.86 | 93 | 95.21 | 90 | 613596 |
| 1778625300 | 94.23 | -11.71 | -11.05 | 98.255 | 102.9 | 93.45 | 1306466 |
| 1778538900 | 105.94 | 12.98 | 13.96 | 92.7119 | 107 | 91.61 | 1098383 |
| 1778279700 | 92.96 | 0.06 | 0.06 | 90 | 94.46 | 85.1 | 1300551 |
| 1778193300 | 92.9 | 11.5 | 14.13 | 81.6 | 93 | 77.1 | 1294960 |
| 1778106900 | 81.4 | 1.5 | 1.88 | 77 | 83.05 | 73.57 | 716443 |
| 1778020500 | 79.9 | 7.78 | 10.79 | 72.5 | 80.48 | 72.01 | 1516389 |
| 1777934100 | 72.12 | -5.37 | -6.93 | 77.49 | 78.99 | 70.81 | 697568 |
| 1777674900 | 77.49 | 2.44 | 3.25 | 75.83 | 78.31 | 73.68 | 317684 |
| 1777588500 | 75.05 | 1.34 | 1.82 | 77.8 | 78 | 72.985 | 445653 |
| 1777502100 | 73.71 | -4.52 | -5.78 | 78.23 | 79.16 | 71 | 295126 |
| 1777415700 | 78.23 | -3.53 | -4.32 | 82.09 | 82.25 | 75.96 | 369908 |
| 1777329300 | 81.76 | -2.98 | -3.52 | 84.98 | 86.6 | 81.65 | 232544 |
| 1777070100 | 84.74 | 0.81 | 0.97 | 84 | 85.63 | 81 | 234760 |
| 1776983700 | 83.93 | -2.91 | -3.35 | 87.13 | 88.12 | 82.03 | 353123 |
| 1776897300 | 86.84 | -2.16 | -2.43 | 91.02 | 91.02 | 86.01 | 222062 |
| 1776810900 | 89 | 2.03 | 2.33 | 88 | 94 | 85.55 | 617050 |
| 1776724500 | 86.97 | 7.54 | 9.49 | 80.57 | 87.11 | 79.08 | 793862 |
| 1776465300 | 79.43 | 0.61 | 0.77 | 80.99 | 84.47 | 78.9 | 493921 |
| 1776378900 | 78.82 | -1.79 | -2.22 | 81.87 | 82.26 | 78.67 | 298870 |
| 1776292500 | 80.61 | -2.18 | -2.63 | 84.53 | 86.2625 | 78.75 | 557612 |
| 1776206100 | 82.79 | 4.09 | 5.20 | 80 | 85.26 | 78.63 | 401574 |
| 1776119700 | 78.7 | -2.43 | -3.00 | 79.14 | 83.84 | 76.16 | 395856 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
