Premium
Compass Therapeutics Inc (CMPX)
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 | -0.5 | -13.4408602151 | 3.72 | 3.85 | 3.135 | 1035432 | 3.34084275 | CS |
| 4 | 0.14 | 4.54545454545 | 3.08 | 4.08 | 2.525 | 1392015 | 3.28060991 | CS |
| 12 | 1.62 | 101.25 | 1.6 | 4.08 | 1.33 | 1422010 | 2.36175598 | CS |
| 26 | 2.03 | 170.588235294 | 1.19 | 4.08 | 1.15 | 881687 | 2.14134273 | CS |
| 52 | 1.33 | 70.3703703704 | 1.89 | 4.08 | 0.765 | 618958 | 1.94082013 | CS |
| 156 | 0.91 | 39.3939393939 | 2.31 | 5.65 | 0.765 | 421195 | 2.33782286 | CS |
| 260 | -0.88 | -21.4634146341 | 4.1 | 5.65 | 0.765 | 377114 | 2.37262006 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 3.38 | 0.21 | 6.62 | 3.27 | 3.4588 | 3.2542 | 1066954 |
| 1739921700 | 3.17 | -0.21 | -6.21 | 3.535 | 3.55 | 3.1349999 | 1162402 |
| 1739576100 | 3.38 | -0.07 | -2.03 | 3.56 | 3.66 | 3.37 | 589308 |
| 1739489700 | 3.45 | -0.3 | -8.00 | 3.72 | 3.85 | 3.3713 | 1270772 |
| 1739403300 | 3.75 | 0.1 | 2.74 | 3.72 | 3.77 | 3.48 | 844677 |
| 1739316900 | 3.65 | -0.25 | -6.41 | 3.91 | 4.08 | 3.585 | 1555979 |
| 1739230500 | 3.9 | 0.4 | 11.43 | 3.64 | 4.07 | 3.57 | 1691943 |
| 1738971300 | 3.5 | 0 | 0.00 | 3.51 | 3.635 | 3.47 | 1086442 |
| 1738884900 | 3.5 | 0.12 | 3.55 | 3.5 | 3.65 | 3.2799999 | 1585135 |
| 1738798500 | 3.38 | 0.26 | 8.33 | 3.17 | 3.42 | 3.0099999 | 1113137 |
| 1738712100 | 3.12 | 0.04 | 1.30 | 3.08 | 3.14 | 2.97 | 563478 |
| 1738625700 | 3.08 | -0.14 | -4.35 | 3.11 | 3.17 | 3 | 837042 |
| 1738366500 | 3.22 | 0.2 | 6.62 | 3.05 | 3.285 | 3.04 | 1133452 |
| 1738280100 | 3.02 | -0.09 | -2.89 | 3.1 | 3.1352 | 2.87 | 751513 |
| 1738193700 | 3.11 | -0.11 | -3.42 | 3.2 | 3.63 | 3.08 | 2167999 |
| 1738107300 | 3.22 | 0.4 | 14.18 | 2.91 | 3.4 | 2.87 | 4053341 |
| 1738020900 | 2.82 | 0.17 | 6.42 | 2.55 | 2.9 | 2.5299999 | 1563846 |
| 1737761700 | 2.65 | 0.07 | 2.71 | 3.08 | 3.12 | 2.525 | 1785899 |
| 1737675300 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1737588900 | 2.58 | -0.03 | -1.15 | 2.6 | 2.69 | 2.57 | 784927 |
| 1737502500 | 2.61 | 0.01 | 0.38 | 2.66 | 2.73 | 2.589 | 807215 |
| 1737156900 | 2.6 | 0.1 | 4.00 | 2.49 | 2.64 | 2.34 | 1402942 |
| 1737070500 | 2.5 | 0.03 | 1.21 | 2.5 | 2.7 | 2.415 | 2412658 |
| 1736984100 | 2.47 | 0.47 | 23.50 | 2.04 | 2.47 | 2.02 | 2524773 |
| 1736897700 | 2 | 0.05 | 2.56 | 1.98 | 2.15 | 1.86 | 2452154 |
| 1736811300 | 1.95 | 0.18 | 10.17 | 1.79 | 2.095 | 1.751 | 2700481 |
| 1736552100 | 1.77 | -0.09 | -4.84 | 1.9099 | 2.02 | 1.745 | 2530964 |
| 1736379300 | 1.86 | 0.43 | 30.07 | 1.5506 | 2.68 | 1.52 | 24165186 |
| 1736292900 | 1.43 | -0.15 | -9.49 | 1.555 | 1.5986 | 1.425 | 277046 |
| 1736206500 | 1.58 | 0.02 | 1.28 | 1.54 | 1.61 | 1.525 | 697005 |
| 1735947300 | 1.56 | 0.16 | 11.43 | 1.45 | 1.69 | 1.45 | 669429 |
| 1735860900 | 1.4 | -0.05 | -3.45 | 1.5 | 1.5149999 | 1.4 | 350238 |
| 1735688100 | 1.45 | -0.03 | -2.03 | 1.5 | 1.53 | 1.45 | 190413 |
| 1735601700 | 1.48 | 0.02 | 1.37 | 1.46 | 1.51 | 1.42 | 281643 |
| 1735342500 | 1.46 | -0.06 | -3.95 | 1.565 | 1.565 | 1.45 | 337685 |
| 1735256100 | 1.52 | 0.02 | 1.33 | 1.5 | 1.555 | 1.44 | 337029 |
| 1735077840 | 1.5 | -0.01 | -0.66 | 1.52 | 1.524 | 1.47 | 134472 |
| 1734996900 | 1.51 | 0.13 | 9.42 | 1.43 | 1.55 | 1.4181 | 346192 |
| 1734737700 | 1.3799999 | 0.01 | 0.73 | 1.36 | 1.465 | 1.36 | 614526 |
| 1734651300 | 1.37 | -0.05 | -3.52 | 1.395 | 1.458 | 1.33 | 330998 |
| 1734564900 | 1.42 | -0.11 | -7.19 | 1.5 | 1.55 | 1.37 | 419466 |
| 1734478500 | 1.53 | 0.04 | 2.68 | 1.5 | 1.58 | 1.47 | 227204 |
| 1734392100 | 1.49 | 0.03 | 2.05 | 1.48 | 1.53 | 1.445 | 320343 |
| 1734132900 | 1.46 | -0.05 | -3.31 | 1.5 | 1.52 | 1.435 | 204297 |
| 1734046500 | 1.51 | -0.16 | -9.58 | 1.665 | 1.665 | 1.49 | 558572 |
| 1733960100 | 1.67 | -0.11 | -6.18 | 1.78 | 1.79 | 1.645 | 411921 |
| 1733873700 | 1.78 | 0.13 | 7.88 | 1.6794 | 1.79 | 1.675 | 279197 |
| 1733787300 | 1.65 | -0.01 | -0.60 | 1.69 | 1.72 | 1.6299999 | 223862 |
| 1733528100 | 1.66 | 0.13 | 8.50 | 1.52 | 1.66 | 1.5075 | 316988 |
| 1733441700 | 1.53 | 0.02 | 1.32 | 1.49 | 1.54 | 1.47 | 389746 |
| 1733355300 | 1.51 | -0.11 | -6.79 | 1.58 | 1.595 | 1.49 | 1000304 |
| 1733268900 | 1.62 | -0.04 | -2.41 | 1.65 | 1.65 | 1.57 | 299917 |
| 1733182500 | 1.66 | 0.03 | 1.84 | 1.6399999 | 1.7 | 1.62 | 421402 |
| 1732917840 | 1.6299999 | 0.07 | 4.49 | 1.59 | 1.6399999 | 1.55 | 450199 |
| 1732750500 | 1.56 | 0.05 | 3.31 | 1.555 | 1.6399999 | 1.525 | 677396 |
| 1732664100 | 1.51 | 0.01 | 0.67 | 1.55 | 1.58 | 1.475 | 508921 |
| 1732577700 | 1.5 | 0.01 | 0.67 | 1.585 | 1.6 | 1.5 | 516017 |
| 1732318500 | 1.49 | 0.11 | 7.97 | 1.4 | 1.525 | 1.36 | 532878 |
| 1732232100 | 1.3799999 | 0.01 | 0.73 | 1.365 | 1.41 | 1.34 | 336084 |
| 1732145700 | 1.37 | -0.05 | -3.52 | 1.42 | 1.455 | 1.36 | 291350 |
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
