Premium
Definium Therapeutics Inc (DFTX)
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 | -1.88 | -4.04301075269 | 46.5 | 49.2 | 42.42 | 2968016 | 45.04496063 | CS |
| 4 | 21.42 | 92.3275862069 | 23.2 | 49.2 | 21.69 | 5035028 | 38.69403205 | CS |
| 12 | 22.12 | 98.3111111111 | 22.5 | 49.2 | 19.33 | 2949601 | 31.29453896 | CS |
| 26 | 29.13 | 188.056810846 | 15.49 | 49.2 | 14.74 | 2302014 | 26.36460225 | CS |
| 52 | 29.13 | 188.056810846 | 15.49 | 49.2 | 14.74 | 2302014 | 26.36460225 | CS |
| 156 | 29.13 | 188.056810846 | 15.49 | 49.2 | 14.74 | 2302014 | 26.36460225 | CS |
| 260 | 29.13 | 188.056810846 | 15.49 | 49.2 | 14.74 | 2302014 | 26.36460225 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 44.33 | 0.14 | 0.32 | 43.76 | 44.75 | 43.26 | 2074946 |
| 1783031700 | 44.19 | 0.79 | 1.82 | 43.365 | 44.5 | 42.42 | 2361761 |
| 1782945300 | 43.4 | -3.64 | -7.74 | 46.95 | 47.2 | 43.3248 | 3112943 |
| 1782858900 | 47.04 | 0.49 | 1.05 | 46.5 | 49.2 | 46.05 | 4322414 |
| 1782772500 | 46.55 | 1.6 | 3.56 | 44.26 | 47.2 | 44.25 | 4674656 |
| 1782513300 | 44.95 | 0.16 | 0.36 | 44.7 | 45.75 | 42.839 | 12211947 |
| 1782426900 | 44.79 | 2.66 | 6.31 | 41.99 | 47.01 | 41.37 | 8280125 |
| 1782340500 | 42.13 | 5.95 | 16.45 | 39.25 | 44.535 | 39.25 | 12463572 |
| 1782254100 | 36.18 | -0.49 | -1.34 | 36.42 | 39.13 | 35.25 | 5639632 |
| 1782167700 | 36.67 | 12.19 | 49.80 | 38.56 | 39.16 | 35.13 | 20083120 |
| 1781822100 | 24.48 | 0.05 | 0.20 | 24.8 | 25.2499 | 23.8 | 2629384 |
| 1781735700 | 24.43 | 0.27 | 1.12 | 24.14 | 25.02 | 24.1 | 1583209 |
| 1781649300 | 24.16 | 0.39 | 1.64 | 23.65 | 24.28 | 23.47 | 1200580 |
| 1781562900 | 23.77 | -0.98 | -3.96 | 24.77 | 25.23 | 23.63 | 1386971 |
| 1781303700 | 24.75 | 0.64 | 2.65 | 24.32 | 25.09 | 23.9 | 1727529 |
| 1781217300 | 24.11 | 0.87 | 3.74 | 23.24 | 24.635 | 22.86 | 2369293 |
| 1781130900 | 23.24 | 0.29 | 1.26 | 22.87 | 24.69 | 22.73 | 2538439 |
| 1781044500 | 22.95 | -0.07 | -0.30 | 23.2 | 23.79 | 21.69 | 1969991 |
| 1780958100 | 23.02 | -0.53 | -2.25 | 24.14 | 24.2 | 22.06 | 3644931 |
| 1780698900 | 23.55 | -1.04 | -4.23 | 24.47 | 25.06 | 22.95 | 4182360 |
| 1780612500 | 24.59 | 1 | 4.24 | 23.59 | 25.16 | 23.53 | 2562879 |
| 1780526100 | 23.59 | 0.73 | 3.19 | 22.75 | 23.71 | 22.29 | 2293556 |
| 1780439700 | 22.86 | -1.2 | -4.99 | 23.55 | 23.705 | 22.15 | 2286584 |
| 1780353300 | 24.06 | -0.13 | -0.54 | 24.06 | 24.725 | 23.69 | 1732597 |
| 1780094100 | 24.19 | 0.71 | 3.02 | 23.33 | 24.29 | 23.3 | 2307986 |
| 1780007700 | 23.48 | -0.04 | -0.17 | 23.25 | 23.52 | 22.44 | 3158257 |
| 1779921300 | 23.52 | 0.64 | 2.80 | 22.9 | 23.79 | 22.75 | 1780836 |
| 1779834900 | 22.88 | 0.38 | 1.69 | 22.78 | 23.28 | 22.48 | 1350125 |
| 1779489300 | 22.5 | -0.15 | -0.66 | 22.85 | 23.1 | 22.34 | 1277727 |
| 1779402900 | 22.65 | 1.78 | 8.53 | 20.8 | 22.68 | 20.7 | 2115680 |
| 1779316500 | 20.87 | 0.85 | 4.25 | 20.15 | 21.13 | 20.13 | 1492359 |
| 1779230100 | 20.02 | -0.46 | -2.25 | 20.37 | 20.47 | 19.33 | 1680230 |
| 1779143700 | 20.48 | -0.51 | -2.43 | 21.02 | 21.785 | 20.2601 | 1343446 |
| 1778884500 | 20.99 | -0.36 | -1.69 | 21.05 | 21.415 | 20.8 | 1435395 |
| 1778798100 | 21.35 | -0.66 | -3.00 | 22.1 | 22.2267 | 21.28 | 1086997 |
| 1778711700 | 22.01 | 0.85 | 4.02 | 21.19 | 22.46 | 20.83 | 1482998 |
| 1778625300 | 21.16 | -0.24 | -1.12 | 21.41 | 21.45 | 20.93 | 1013844 |
| 1778538900 | 21.4 | -0.65 | -2.95 | 21.73 | 22.24 | 21.3011 | 1482273 |
| 1778279700 | 22.05 | -1.15 | -4.96 | 22.86 | 22.86 | 21.312 | 2208033 |
| 1778193300 | 23.2 | -0.22 | -0.94 | 23.525 | 23.525 | 22.68 | 1807900 |
| 1778106900 | 23.42 | 1.02 | 4.55 | 22.46 | 23.525 | 22.46 | 1512715 |
| 1778020500 | 22.4 | 0.65 | 2.99 | 21.75 | 22.59 | 21.6988 | 1042209 |
| 1777934100 | 21.75 | 0.05 | 0.23 | 21.6 | 22.04 | 21.29 | 1063920 |
| 1777674900 | 21.7 | -0.18 | -0.82 | 22.06 | 22.29 | 21.625 | 1408388 |
| 1777588500 | 21.88 | 1.39 | 6.78 | 20.78 | 22.1 | 20.4201 | 1579358 |
| 1777502100 | 20.49 | -0.78 | -3.67 | 21.07 | 21.14 | 20.27 | 1341360 |
| 1777415700 | 21.27 | 0.29 | 1.38 | 20.83 | 21.64 | 20.6 | 1319514 |
| 1777329300 | 20.98 | -1.5 | -6.67 | 22.5 | 22.88 | 20.77 | 1999654 |
| 1777070100 | 22.48 | -0.78 | -3.35 | 23.26 | 23.44 | 21.706 | 2620831 |
| 1776983700 | 23.26 | 0.18 | 0.78 | 22.81 | 23.7999 | 22.55 | 1964520 |
| 1776897300 | 23.08 | -0.76 | -3.19 | 24.08 | 24.1501 | 22.62 | 1811211 |
| 1776810900 | 23.84 | 0.66 | 2.85 | 23.75 | 24.17 | 22.8301 | 2599862 |
| 1776724500 | 23.18 | 0.5 | 2.20 | 25.63 | 26.25 | 22.5 | 5814609 |
| 1776465300 | 22.68 | 0.22 | 0.98 | 22.86 | 23 | 22.01 | 2119832 |
| 1776378900 | 22.46 | 0.31 | 1.40 | 22.31 | 23.41 | 21.55 | 2457408 |
| 1776292500 | 22.15 | 0.22 | 1.00 | 22 | 22.1958 | 21.462 | 1495475 |
| 1776206100 | 21.93 | -0.32 | -1.44 | 22.5 | 23.04 | 21.749 | 1618865 |
| 1776119700 | 22.25 | 0.72 | 3.34 | 21.53 | 22.72 | 21.51 | 2020523 |
| 1775860500 | 21.53 | 0.11 | 0.51 | 22.005 | 22.04 | 21.375 | 1416387 |
| 1775774100 | 21.42 | 0.4 | 1.90 | 21.02 | 21.58 | 20.41 | 1552813 |
| 1775687700 | 21.02 | 0.44 | 2.14 | 21.375 | 21.4 | 20.675 | 1140734 |
| 1775601300 | 20.58 | 0.15 | 0.73 | 20.31 | 20.58 | 19.75 | 1344791 |
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.
