Premium
Crinetics Pharmaceuticals Inc (CRNX)
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 | 2.27 | 6.66275315527 | 34.07 | 36.74 | 34.07 | 695214 | 35.31606175 | CS |
| 4 | -3.66 | -9.15 | 40 | 41.33 | 34.07 | 809462 | 37.94838342 | CS |
| 12 | -20.66 | -36.2456140351 | 57 | 60.34 | 34.07 | 854656 | 44.6740146 | CS |
| 26 | -15.24 | -29.5463357891 | 51.58 | 62.53 | 34.07 | 762287 | 49.92856792 | CS |
| 52 | -1.33 | -3.53066100345 | 37.67 | 62.53 | 34.07 | 796906 | 48.25206985 | CS |
| 156 | 17.05 | 88.3877656817 | 19.29 | 62.53 | 15.23 | 645897 | 34.42857617 | CS |
| 260 | 13.99 | 62.5950782998 | 22.35 | 62.53 | 10.63 | 458186 | 31.92841367 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 35.53 | 0.32 | 0.91 | 35.39 | 36.4767 | 35.29 | 833502 |
| 1739576100 | 35.21 | -0.05 | -0.14 | 35.44 | 35.63 | 34.64 | 643625 |
| 1739489700 | 35.26 | 0.05 | 0.14 | 35.52 | 35.85 | 35.07 | 564436 |
| 1739403300 | 35.21 | 0.28 | 0.80 | 34.07 | 35.22 | 34.07 | 739293 |
| 1739316900 | 34.93 | -1.6 | -4.38 | 36.66 | 36.66 | 34.415 | 744386 |
| 1739230500 | 36.53 | -0.45 | -1.22 | 37.26 | 37.535 | 36.48 | 698409 |
| 1738971300 | 36.98 | -1.73 | -4.47 | 38.58 | 39.18 | 36.69 | 666901 |
| 1738884900 | 38.71 | -0.59 | -1.50 | 39.17 | 39.72 | 38.42 | 691116 |
| 1738798500 | 39.3 | -1.1 | -2.72 | 40.47 | 40.88 | 38.92 | 614538 |
| 1738712100 | 40.4 | 1.61 | 4.15 | 38.51 | 40.61 | 38.51 | 707738 |
| 1738625700 | 38.79 | -1.51 | -3.75 | 39.2 | 40.01 | 38.72 | 731705 |
| 1738366500 | 40.3 | 0.04 | 0.10 | 40.35 | 41.07 | 39.715 | 912899 |
| 1738280100 | 40.26 | 0.88 | 2.23 | 39.87 | 40.66 | 39.38 | 735898 |
| 1738193700 | 39.38 | 1.16 | 3.04 | 37.89 | 39.75 | 37.8225 | 881321 |
| 1738107300 | 38.22 | 0.01 | 0.03 | 38.38 | 39 | 37.875 | 807552 |
| 1738020900 | 38.21 | -0.58 | -1.50 | 38.79 | 40.255 | 37.88 | 1068024 |
| 1737761700 | 38.79 | 0.14 | 0.36 | 39.06 | 39.77 | 38.29 | 805265 |
| 1737675300 | 38.65 | 0 | 0.00 | 38.65 | 38.65 | 38.65 | 0 |
| 1737588900 | 38.65 | -0.11 | -0.28 | 40 | 41.33 | 38.25 | 1723701 |
| 1737502500 | 38.76 | 1.41 | 3.78 | 38.13 | 39.0799 | 37.41 | 1225825 |
| 1737156900 | 37.35 | 0.87 | 2.38 | 37.02 | 37.96 | 36.795 | 761824 |
| 1737070500 | 36.48 | -0.25 | -0.68 | 36.63 | 37.29 | 35.92 | 1595250 |
| 1736984100 | 36.73 | 1.11 | 3.12 | 37.01 | 37.4175 | 35.76 | 1682747 |
| 1736897700 | 35.62 | -3.36 | -8.62 | 39.08 | 39.5254 | 35.51 | 1906001 |
| 1736811300 | 38.98 | -1.61 | -3.97 | 40.74 | 40.98 | 38.06 | 1901915 |
| 1736552100 | 40.59 | -7.91 | -16.31 | 46.64 | 47.56 | 40.04 | 3030937 |
| 1736379300 | 48.5 | -0.92 | -1.86 | 49.26 | 49.41 | 48.02 | 760269 |
| 1736292900 | 49.42 | -1.07 | -2.12 | 50.71 | 51.06 | 49.11 | 610705 |
| 1736206500 | 50.49 | -2.66 | -5.00 | 53.51 | 53.51 | 50.31 | 649915 |
| 1735947300 | 53.15 | 1.6 | 3.10 | 51.67 | 53.55 | 51.6 | 522621 |
| 1735860900 | 51.55 | 0.42 | 0.82 | 51.9 | 52.51 | 51.09 | 569512 |
| 1735688100 | 51.13 | 0.46 | 0.91 | 51.14 | 52.09 | 50.43 | 523105 |
| 1735601700 | 50.67 | -1.18 | -2.28 | 51.15 | 51.28 | 50.5 | 420255 |
| 1735342500 | 51.85 | -2.07 | -3.84 | 53.05 | 53.66 | 51.55 | 381461 |
| 1735256100 | 53.92 | -0.02 | -0.04 | 53.36 | 54.175 | 52.88 | 391841 |
| 1735077840 | 53.94 | -0.02 | -0.04 | 53.93 | 54.78 | 53.15 | 150330 |
| 1734996900 | 53.96 | 0.36 | 0.67 | 53.22 | 54.09 | 52.47 | 422224 |
| 1734737700 | 53.6 | 0.86 | 1.63 | 52.28 | 54.25 | 51.73 | 1940449 |
| 1734651300 | 52.74 | 0.65 | 1.25 | 52.08 | 53.045 | 50.815 | 1124978 |
| 1734564900 | 52.09 | -3.28 | -5.92 | 55.45 | 55.465 | 51.35 | 1163438 |
| 1734478500 | 55.37 | 0.74 | 1.35 | 54.23 | 56.15 | 53.04 | 1032594 |
| 1734392100 | 54.63 | 0.97 | 1.81 | 53.21 | 54.905 | 52.85 | 1189027 |
| 1734132900 | 53.66 | -1.96 | -3.52 | 55.53 | 56.53 | 53.36 | 748842 |
| 1734046500 | 55.62 | -4.53 | -7.53 | 60.01 | 60.25 | 55.55 | 662649 |
| 1733960100 | 60.15 | 2.98 | 5.21 | 57.54 | 60.34 | 57.015 | 840193 |
| 1733873700 | 57.17 | 0.55 | 0.97 | 57.06 | 58.28 | 55.96 | 557284 |
| 1733787300 | 56.62 | -2.25 | -3.82 | 58.74 | 59.63 | 56.57 | 628626 |
| 1733528100 | 58.87 | 1.18 | 2.05 | 57.84 | 59.577 | 57.75 | 419439 |
| 1733441700 | 57.69 | 0.58 | 1.02 | 56.92 | 58.27 | 56.04 | 809872 |
| 1733355300 | 57.11 | 0.52 | 0.92 | 56.55 | 58.94 | 56.45 | 594641 |
| 1733268900 | 56.59 | -0.8 | -1.39 | 57.24 | 57.7 | 55.7605 | 325995 |
| 1733182500 | 57.39 | 0.19 | 0.33 | 57.27 | 58.13 | 56.83 | 469136 |
| 1732917840 | 57.2 | -0.47 | -0.81 | 57.67 | 57.81 | 56.9 | 299632 |
| 1732750500 | 57.67 | 0.9 | 1.59 | 57 | 58.06 | 56.17 | 412937 |
| 1732664100 | 56.77 | 0.68 | 1.21 | 56 | 56.98 | 55.431 | 368300 |
| 1732577700 | 56.09 | 0.03 | 0.05 | 56.44 | 57.42 | 55.925 | 580032 |
| 1732318500 | 56.06 | -0.97 | -1.70 | 56.52 | 57.1 | 55.34 | 1037127 |
| 1732232100 | 57.03 | 0.96 | 1.71 | 56 | 58.035 | 55.305 | 681383 |
| 1732145700 | 56.07 | 0.9 | 1.63 | 55.33 | 56.43 | 54.64 | 493583 |
| 1732059300 | 55.17 | 1.47 | 2.74 | 53.15 | 55.21 | 53.15 | 604308 |
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
