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 | -0.075 | -3.57142857143 | 2.1 | 2.12 | 1.88 | 2965876 | 2.00434355 | CS |
| 4 | 0.095 | 4.92227979275 | 1.93 | 2.47 | 1.7506 | 4441036 | 2.08550227 | CS |
| 12 | -3.375 | -62.5 | 5.4 | 6.845 | 1.5 | 8076961 | 2.40967633 | CS |
| 26 | -3.355 | -62.3605947955 | 5.38 | 6.88 | 1.5 | 4935849 | 3.18586543 | CS |
| 52 | -0.405 | -16.6666666667 | 2.43 | 6.88 | 1.5 | 3193421 | 3.34488922 | CS |
| 156 | -1.175 | -36.71875 | 3.2 | 6.88 | 0.765 | 1517875 | 2.9619561 | CS |
| 260 | -2.075 | -50.6097560976 | 4.1 | 6.88 | 0.765 | 1022087 | 2.97947279 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 2.0099999 | 0.09 | 4.69 | 1.93 | 2.04 | 1.88 | 3586480 |
| 1781130900 | 1.92 | -0.14 | -6.80 | 2.06 | 2.105 | 1.905 | 3519596 |
| 1781044500 | 2.06 | 0.04 | 1.98 | 2.04 | 2.1 | 2.0299999 | 2325317 |
| 1780958100 | 2.02 | -0.02 | -0.98 | 2.04 | 2.07 | 2 | 2266175 |
| 1780698900 | 2.04 | -0.09 | -4.23 | 2.1 | 2.12 | 2.0299999 | 3131814 |
| 1780612500 | 2.13 | 0.03 | 1.43 | 2.07 | 2.175 | 2.07 | 4477707 |
| 1780526100 | 2.1 | 0.02 | 0.96 | 2.08 | 2.11 | 2.04 | 3508145 |
| 1780439700 | 2.08 | -0.14 | -6.31 | 2.13 | 2.1699 | 2.06 | 5182841 |
| 1780353300 | 2.22 | -0.16 | -6.72 | 2.31 | 2.32 | 2.18 | 5688499 |
| 1780094100 | 2.38 | -0.03 | -1.24 | 2.43 | 2.47 | 2.29 | 6047911 |
| 1780007700 | 2.41 | 0.14 | 6.17 | 2.23 | 2.435 | 2.16 | 4823362 |
| 1779921300 | 2.27 | 0.07 | 3.18 | 2.18 | 2.44 | 2.175 | 6715220 |
| 1779834900 | 2.2 | 0.13 | 6.28 | 2.04 | 2.225 | 2.0099999 | 4726194 |
| 1779489300 | 2.07 | 0.14 | 7.25 | 1.91 | 2.15 | 1.88 | 5937074 |
| 1779402900 | 1.93 | 0.04 | 2.12 | 1.84 | 1.99 | 1.84 | 6478634 |
| 1779316500 | 1.89 | 0.08 | 4.42 | 1.8 | 1.9092 | 1.78 | 3799164 |
| 1779230100 | 1.81 | -0.02 | -1.09 | 1.8 | 1.84 | 1.7506 | 3725117 |
| 1779143700 | 1.83 | -0.03 | -1.61 | 1.86 | 1.935 | 1.79 | 4588480 |
| 1778884500 | 1.86 | -0.12 | -6.06 | 1.93 | 1.96 | 1.85 | 3851952 |
| 1778798100 | 1.98 | 0.01 | 0.51 | 1.92 | 2.02 | 1.8808 | 5567322 |
| 1778711700 | 1.97 | 0.1 | 5.35 | 1.88 | 1.99 | 1.83 | 5372980 |
| 1778625300 | 1.87 | 0.04 | 2.19 | 1.83 | 1.9 | 1.81 | 5208915 |
| 1778538900 | 1.83 | 0 | 0.00 | 1.7756 | 1.91 | 1.775 | 5775713 |
| 1778279700 | 1.83 | 0.02 | 1.10 | 1.8 | 1.895 | 1.75 | 6509792 |
| 1778193300 | 1.81 | -0.06 | -3.21 | 1.86 | 1.87 | 1.75 | 8743414 |
| 1778106900 | 1.87 | -0.08 | -4.10 | 1.9 | 1.945 | 1.84 | 11535949 |
| 1778020500 | 1.95 | 0.01 | 0.52 | 1.95 | 2 | 1.8416 | 7622987 |
| 1777934100 | 1.94 | -0.02 | -1.02 | 1.98 | 2.02 | 1.86 | 13530466 |
| 1777674900 | 1.96 | 0.19 | 10.73 | 1.79 | 2.0099999 | 1.75 | 10614935 |
| 1777588500 | 1.77 | 0.1 | 5.99 | 1.69 | 1.82 | 1.67 | 13485027 |
| 1777502100 | 1.67 | -0.17 | -9.24 | 1.905 | 1.905 | 1.6399999 | 24580327 |
| 1777415700 | 1.84 | 0.05 | 2.79 | 1.91 | 2.18 | 1.795 | 37386561 |
| 1777329300 | 1.79 | -3.24 | -64.41 | 1.77 | 2.485 | 1.5 | 158299393 |
| 1777070100 | 5.03 | -0.18 | -3.45 | 5.22 | 5.49 | 4.8949999 | 5016513 |
| 1776983700 | 5.21 | -0.11 | -2.07 | 5.32 | 5.34 | 5.11 | 1079630 |
| 1776897300 | 5.32 | 0.08 | 1.53 | 5.36 | 5.39 | 5.22 | 1804360 |
| 1776810900 | 5.24 | -0.18 | -3.23 | 5.42 | 5.58 | 5.19 | 2731255 |
| 1776724500 | 5.415 | -0.59 | -9.75 | 6.11 | 6.24 | 5.405 | 2756147 |
| 1776465300 | 6 | -0.53 | -8.12 | 6.6 | 6.67 | 5.87 | 3732159 |
| 1776378900 | 6.53 | 0.68 | 11.62 | 5.87 | 6.845 | 5.8099999 | 7113264 |
| 1776292500 | 5.85 | 0.41 | 7.54 | 5.48 | 5.92 | 5.38 | 3180927 |
| 1776206100 | 5.44 | 0.24 | 4.62 | 5.2 | 5.475 | 5.14 | 3542724 |
| 1776119700 | 5.2 | 0.03 | 0.58 | 5.18 | 5.251 | 5.005 | 2344813 |
| 1775860500 | 5.17 | -0.28 | -5.14 | 5.436 | 5.436 | 5 | 3057258 |
| 1775774100 | 5.45 | 0.05 | 0.93 | 5.32 | 5.595 | 5.32 | 2681839 |
| 1775687700 | 5.4 | 0.09 | 1.69 | 5.465 | 5.5199999 | 5.29 | 3016560 |
| 1775601300 | 5.3099999 | -0.18 | -3.28 | 5.45 | 5.53 | 5.2 | 1622165 |
| 1775514900 | 5.49 | 0.04 | 0.73 | 5.47 | 5.73 | 5.46 | 3197241 |
| 1775169300 | 5.45 | 0.02 | 0.37 | 5.25 | 5.495 | 5.18 | 3182278 |
| 1775082900 | 5.43 | 0.14 | 2.65 | 5.41 | 5.51 | 5.11 | 1910123 |
| 1774996500 | 5.29 | 0.19 | 3.73 | 5.26 | 5.38 | 5.0599999 | 3483862 |
| 1774910100 | 5.1 | -0.11 | -2.11 | 5.21 | 5.24 | 5.065 | 1281270 |
| 1774650900 | 5.21 | -0.12 | -2.25 | 5.26 | 5.36 | 5.15 | 1347268 |
| 1774564500 | 5.33 | -0.16 | -2.91 | 5.41 | 5.67 | 5.3 | 1320890 |
| 1774478100 | 5.49 | 0.16 | 3.00 | 5.49 | 5.5599999 | 5.39 | 1352725 |
| 1774391700 | 5.33 | 0.29 | 5.75 | 4.88 | 5.39 | 4.87 | 1824964 |
| 1774305300 | 5.04 | -0.11 | -2.14 | 5.155 | 5.29 | 4.995 | 1625398 |
| 1774046100 | 5.15 | -0.24 | -4.45 | 5.4 | 5.41 | 5.15 | 1146018 |
| 1773959700 | 5.39 | 0.07 | 1.32 | 5.25 | 5.4 | 5.19 | 1985352 |
| 1773873300 | 5.32 | -0.13 | -2.39 | 5.41 | 5.41 | 5.23 | 1484933 |
| 1773786900 | 5.45 | 0.04 | 0.74 | 5.41 | 5.535 | 5.3099999 | 2560948 |
| 1773700500 | 5.41 | 0.22 | 4.24 | 5.28 | 5.525 | 5.24 | 1417362 |
| 1773441300 | 5.19 | 0 | 0.00 | 5.2699999 | 5.36 | 5.07 | 1046761 |
| 1773354900 | 5.19 | -0.4 | -7.16 | 5.5 | 5.5 | 5.18 | 1457940 |
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.
