![Climb Bio Inc](/common/images/company/N_CLYM.png)
Climb Bio Inc (CLYM)
NASDAQ
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.23 | -13.1428571429 | 1.75 | 1.83 | 1.5 | 477678 | 1.58209717 | CS |
4 | -0.5 | -24.7524752475 | 2.02 | 2.05 | 1.5 | 314374 | 1.75650552 | CS |
12 | -1.51 | -49.8349834983 | 3.03 | 3.3 | 1.5 | 413855 | 2.09399586 | CS |
26 | -3.51 | -69.7813121272 | 5.03 | 5.86 | 1.5 | 380664 | 2.84358359 | CS |
52 | -3.51 | -69.7813121272 | 5.03 | 5.86 | 1.5 | 380664 | 2.84358359 | CS |
156 | -3.51 | -69.7813121272 | 5.03 | 5.86 | 1.5 | 380664 | 2.84358359 | CS |
260 | -3.51 | -69.7813121272 | 5.03 | 5.86 | 1.5 | 380664 | 2.84358359 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 1.52 | -0.07 | -4.40 | 1.59 | 1.61 | 1.51 | 408073 |
1739489700 | 1.59 | 0.08 | 5.30 | 1.51 | 1.6499 | 1.51 | 748820 |
1739403300 | 1.51 | -0.04 | -2.58 | 1.51 | 1.6 | 1.5 | 486962 |
1739316900 | 1.55 | -0.03 | -1.90 | 1.6 | 1.62 | 1.53 | 338827 |
1739230500 | 1.58 | -0.1 | -5.95 | 1.75 | 1.77 | 1.55 | 396051 |
1738971300 | 1.68 | -0.07 | -4.00 | 1.75 | 1.83 | 1.645 | 417728 |
1738884900 | 1.75 | -0.15 | -7.89 | 1.9 | 1.96 | 1.75 | 226598 |
1738798500 | 1.9 | 0.03 | 1.60 | 1.89 | 1.945 | 1.845 | 147357 |
1738712100 | 1.87 | -0.12 | -6.03 | 1.98 | 2 | 1.86 | 242814 |
1738625700 | 1.99 | 0.09 | 4.74 | 1.85 | 2.05 | 1.84 | 169826 |
1738366500 | 1.9 | -0.03 | -1.55 | 1.94 | 1.99 | 1.885 | 122320 |
1738280100 | 1.93 | 0 | 0.00 | 1.95 | 1.98 | 1.91 | 91979 |
1738193700 | 1.93 | 0.02 | 1.05 | 1.9 | 1.94 | 1.83 | 168999 |
1738107300 | 1.91 | -0.02 | -1.04 | 1.87 | 1.95 | 1.79 | 502602 |
1738020900 | 1.93 | 0.12 | 6.63 | 1.81 | 1.95 | 1.7607 | 465562 |
1737761700 | 1.81 | -0.06 | -3.21 | 1.9 | 1.9 | 1.75 | 546413 |
1737675300 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
1737588900 | 1.87 | -0.01 | -0.53 | 1.9 | 1.9 | 1.78 | 259199 |
1737502500 | 1.88 | -0.07 | -3.59 | 1.98 | 1.99 | 1.86 | 184801 |
1737156900 | 1.95 | -0.06 | -2.99 | 2.02 | 2.05 | 1.91 | 141882 |
1737070500 | 2.0099999 | 0.01 | 0.50 | 2 | 2.07 | 1.99 | 161995 |
1736984100 | 2 | 0.13 | 6.95 | 1.99 | 2.035 | 1.88 | 499990 |
1736897700 | 1.87 | -0.05 | -2.60 | 1.99 | 1.99 | 1.79 | 3348331 |
1736811300 | 1.92 | -0.08 | -4.00 | 2 | 2.005 | 1.8739 | 341889 |
1736552100 | 2 | 0.13 | 6.95 | 2 | 2.2669 | 1.97 | 1706374 |
1736379300 | 1.87 | -0.22 | -10.53 | 2.08 | 2.08 | 1.87 | 129457 |
1736292900 | 2.09 | -0.21 | -9.13 | 2.29 | 2.36 | 2.0633 | 164809 |
1736206500 | 2.3 | 0.05 | 2.22 | 2.24 | 2.355 | 2.18 | 307969 |
1735947300 | 2.25 | 0.18 | 8.70 | 2.09 | 2.345 | 2.0207 | 365432 |
1735860900 | 2.07 | 0.27 | 15.00 | 1.8 | 2.25 | 1.8 | 630696 |
1735688100 | 1.8 | -0.05 | -2.70 | 1.88 | 1.94 | 1.73 | 412196 |
1735601700 | 1.85 | -0.25 | -11.90 | 2.06 | 2.06 | 1.85 | 370760 |
1735342500 | 2.1 | -0.17 | -7.49 | 2.27 | 2.2926 | 2.0407 | 508533 |
1735256100 | 2.27 | 0.29 | 14.65 | 1.96 | 2.36 | 1.96 | 923780 |
1735077840 | 1.98 | 0.06 | 3.13 | 1.91 | 2.015 | 1.87 | 402535 |
1734996900 | 1.92 | -0.03 | -1.54 | 1.95 | 2.06 | 1.86 | 801451 |
1734737700 | 1.95 | 0 | 0.00 | 1.93 | 2.065 | 1.86 | 1467232 |
1734651300 | 1.95 | -0.08 | -3.70 | 2.02 | 2.12 | 1.89 | 365130 |
1734564900 | 2.025 | -0.32 | -13.46 | 2.32 | 2.34 | 2.015 | 380761 |
1734478500 | 2.34 | -0.08 | -3.31 | 2.37 | 2.48 | 2.3 | 188158 |
1734392100 | 2.42 | -0.18 | -6.92 | 2.63 | 2.695 | 2.4 | 196119 |
1734132900 | 2.6 | -0.22 | -7.80 | 2.9 | 2.9 | 2.57 | 137284 |
1734046500 | 2.82 | -0.28 | -9.03 | 3.08 | 3.1 | 2.7799999 | 160748 |
1733960100 | 3.1 | 0.02 | 0.65 | 3.11 | 3.1525 | 3.04 | 132099 |
1733873700 | 3.08 | -0.1 | -3.14 | 3.19 | 3.19 | 3.0299999 | 149934 |
1733787300 | 3.18 | 0.16 | 5.30 | 3.05 | 3.21 | 3.0299999 | 194332 |
1733528100 | 3.02 | 0.11 | 3.78 | 2.92 | 3.0299999 | 2.92 | 116916 |
1733441700 | 2.91 | -0.18 | -5.83 | 3.09 | 3.12 | 2.89 | 151765 |
1733355300 | 3.09 | -0.06 | -1.90 | 3.15 | 3.19 | 3.07 | 105391 |
1733268900 | 3.15 | -0.11 | -3.37 | 3.27 | 3.27 | 3.1 | 141145 |
1733182500 | 3.2599999 | 0.03 | 0.93 | 3.27 | 3.3 | 3.21 | 124784 |
1732917840 | 3.23 | 0.01 | 0.31 | 3.24 | 3.29 | 3.19 | 62928 |
1732750500 | 3.22 | 0.18 | 5.92 | 3.08 | 3.23 | 3.02 | 135419 |
1732664100 | 3.04 | -0.04 | -1.30 | 3.11 | 3.21 | 2.98 | 112701 |
1732577700 | 3.08 | 0.03 | 0.98 | 3.06 | 3.25 | 3.0440999 | 213594 |
1732318500 | 3.05 | 0.05 | 1.67 | 3.0299999 | 3.3 | 3.015 | 745337 |
1732232100 | 3 | -0.08 | -2.60 | 3.09 | 3.1199 | 2.9 | 164570 |
1732145700 | 3.08 | -0.17 | -5.23 | 3.29 | 3.335 | 3.04 | 130976 |
1732059300 | 3.25 | 0.19 | 6.21 | 3.07 | 3.335 | 3.0299999 | 303805 |
1731972900 | 3.06 | 0.05 | 1.66 | 3.08 | 3.22 | 3 | 277863 |
1731713700 | 3.0099999 | -0.19 | -5.79 | 3.2 | 3.355 | 3 | 429068 |
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