Premium
Biomea Fusion Inc (BMEA)
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 | -0.09 | -2.11267605634 | 4.26 | 4.43 | 3.92 | 337467 | 4.14471042 | CS |
| 4 | 0.085 | 2.08078335373 | 4.085 | 4.59 | 3.78 | 652048 | 4.1437412 | CS |
| 12 | -3.85 | -48.0049875312 | 8.02 | 8.18 | 3.64 | 811684 | 4.95672288 | CS |
| 26 | -1.025 | -19.7305101059 | 5.195 | 13.07 | 3.64 | 773984 | 7.16301331 | CS |
| 52 | -14.09 | -77.1631982475 | 18.26 | 19.89 | 3.64 | 981785 | 8.93217725 | CS |
| 156 | -2.11 | -33.5987261146 | 6.28 | 43.69 | 2.84 | 657819 | 14.42294295 | CS |
| 260 | -15.83 | -79.15 | 20 | 43.69 | 2.84 | 548043 | 14.31092115 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 3.98 | 0.05 | 1.27 | 3.94 | 4.0599999 | 3.8816 | 419629 |
| 1738625700 | 3.93 | -0.25 | -5.98 | 4.1 | 4.11 | 3.92 | 491058 |
| 1738366500 | 4.18 | -0.07 | -1.65 | 4.25 | 4.3201 | 4.115 | 300320 |
| 1738280100 | 4.25 | 0.03 | 0.71 | 4.29 | 4.43 | 4.22 | 324113 |
| 1738193700 | 4.22 | -0.06 | -1.40 | 4.24 | 4.33 | 4.165 | 277557 |
| 1738107300 | 4.28 | 0.01 | 0.23 | 4.26 | 4.35 | 4.13 | 294289 |
| 1738020900 | 4.2699999 | -0.14 | -3.17 | 4.28 | 4.48 | 4.18 | 405123 |
| 1737761700 | 4.41 | 0.09 | 2.08 | 4.44 | 4.59 | 4.3099999 | 405815 |
| 1737675300 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1737588900 | 4.32 | 0.07 | 1.65 | 4.2699999 | 4.37 | 4.18 | 476111 |
| 1737502500 | 4.25 | 0.28 | 6.92 | 3.92 | 4.2699999 | 3.8 | 1194714 |
| 1737156900 | 3.975 | -0.08 | -1.97 | 4.11 | 4.11 | 3.9625 | 361405 |
| 1737070500 | 4.055 | -0.01 | -0.12 | 4.17 | 4.17 | 3.985 | 398692 |
| 1736984100 | 4.0599999 | -0.09 | -2.17 | 4.23 | 4.2937 | 4.015 | 618986 |
| 1736897700 | 4.15 | 0 | 0.00 | 4.15 | 4.2699999 | 4.01 | 659730 |
| 1736811300 | 4.15 | 0.17 | 4.27 | 3.84 | 4.195 | 3.78 | 1026075 |
| 1736552100 | 3.98 | -0.29 | -6.79 | 4.1769999 | 4.205 | 3.89 | 789020 |
| 1736379300 | 4.2699999 | 0.26 | 6.48 | 3.96 | 4.32 | 3.8 | 1171642 |
| 1736292900 | 4.01 | 0.09 | 2.30 | 4.085 | 4.29 | 3.9 | 1890161 |
| 1736206500 | 3.92 | 0.19 | 5.09 | 3.795 | 3.95 | 3.675 | 943143 |
| 1735947300 | 3.73 | 0.04 | 1.08 | 3.76 | 3.87 | 3.68 | 608039 |
| 1735860900 | 3.69 | -0.21 | -5.26 | 3.96 | 4 | 3.64 | 927438 |
| 1735688100 | 3.895 | 0.02 | 0.39 | 3.9 | 3.96 | 3.8 | 731604 |
| 1735601700 | 3.88 | -0.12 | -3.00 | 3.9201 | 3.95 | 3.74 | 870148 |
| 1735342500 | 4 | -0.08 | -1.96 | 4.2 | 4.3 | 3.9 | 775175 |
| 1735256100 | 4.08 | 0.07 | 1.75 | 3.97 | 4.1382 | 3.89 | 586999 |
| 1735077840 | 4.01 | -0.02 | -0.50 | 4.0199999 | 4.115 | 3.9803 | 373952 |
| 1734996900 | 4.03 | -0.2 | -4.73 | 4.17 | 4.29 | 4.01 | 589552 |
| 1734737700 | 4.23 | 0.15 | 3.68 | 4.1 | 4.28 | 3.96 | 812886 |
| 1734651300 | 4.08 | 0.21 | 5.29 | 4.005 | 4.49 | 3.85 | 1817953 |
| 1734564900 | 3.875 | -0.77 | -16.49 | 4.62 | 4.62 | 3.81 | 2535815 |
| 1734478500 | 4.64 | -1.21 | -20.68 | 5.1945 | 5.34 | 4.581 | 6233761 |
| 1734392100 | 5.85 | 0.21 | 3.72 | 5.7699999 | 6.0599999 | 5.63 | 577531 |
| 1734132900 | 5.64 | -0.16 | -2.76 | 5.6 | 5.91 | 5.55 | 604378 |
| 1734046500 | 5.8 | -0.34 | -5.54 | 6.1 | 6.3 | 5.67 | 848687 |
| 1733960100 | 6.14 | 0.38 | 6.60 | 5.78 | 6.44 | 5.78 | 841731 |
| 1733873700 | 5.76 | -0.03 | -0.52 | 5.9996 | 6.03 | 5.55 | 651547 |
| 1733787300 | 5.79 | -0.31 | -5.08 | 6.2 | 6.22 | 5.74 | 915700 |
| 1733528100 | 6.1 | -0.09 | -1.45 | 6.51 | 6.57 | 6.08 | 720332 |
| 1733441700 | 6.19 | -0.51 | -7.61 | 6.71 | 6.75 | 6.1849999 | 546022 |
| 1733355300 | 6.7 | -0.17 | -2.47 | 6.975 | 7.06 | 6.65 | 486527 |
| 1733268900 | 6.87 | -0.4 | -5.50 | 7.2 | 7.46 | 6.85 | 583060 |
| 1733182500 | 7.27 | 0.03 | 0.41 | 7.24 | 7.38 | 6.99 | 552632 |
| 1732917840 | 7.24 | 0.22 | 3.13 | 7.18 | 7.255 | 6.9797 | 242237 |
| 1732750500 | 7.02 | 0.13 | 1.89 | 7.005 | 7.1 | 6.7608 | 258029 |
| 1732664100 | 6.89 | -0.04 | -0.58 | 6.9881 | 7.5 | 6.89 | 684850 |
| 1732577700 | 6.93 | 0.49 | 7.61 | 6.62 | 7.07 | 6.55 | 744978 |
| 1732318500 | 6.44 | 0.06 | 0.94 | 6.25 | 6.7399 | 6.23 | 486890 |
| 1732232100 | 6.38 | 0.1 | 1.59 | 6.3699 | 6.5 | 6.0919 | 454923 |
| 1732145700 | 6.28 | -0.14 | -2.18 | 6.45 | 6.55 | 6.04 | 535931 |
| 1732059300 | 6.42 | -0.01 | -0.16 | 6.5 | 6.57 | 6.19 | 415587 |
| 1731972900 | 6.43 | -0.1 | -1.53 | 6.54 | 6.631 | 6.2 | 849613 |
| 1731713700 | 6.53 | -0.58 | -8.16 | 7.085 | 7.085 | 6.48 | 896975 |
| 1731627300 | 7.11 | 0.02 | 0.21 | 7.085 | 7.5 | 6.95 | 563362 |
| 1731540900 | 7.095 | -0.92 | -11.42 | 8.05 | 8.1199999 | 7.075 | 1026301 |
| 1731454500 | 8.01 | -0.02 | -0.25 | 8.02 | 8.18 | 7.77 | 451833 |
| 1731368100 | 8.03 | -0.14 | -1.71 | 8.24 | 8.2825 | 7.93 | 515866 |
| 1731108900 | 8.17 | -0.01 | -0.12 | 8.13 | 8.47 | 8.03 | 659626 |
| 1731022500 | 8.18 | -0.7 | -7.88 | 8.9446 | 8.99 | 8.15 | 945831 |
| 1730936100 | 8.88 | -0.03 | -0.34 | 9.21 | 9.25 | 8.75 | 745535 |
| 1730849700 | 8.91 | 0.07 | 0.79 | 8.9 | 9.095 | 8.6 | 787209 |
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
