Premium
Definium Therapeutics Inc (DFTX)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 0.967032967033 | 22.75 | 25.16 | 21.69 | 2930743 | 23.52565999 | CS |
| 4 | 1.78 | 8.40018876829 | 21.19 | 25.16 | 19.33 | 2062365 | 22.87618424 | CS |
| 12 | 4.93 | 27.3281596452 | 18.04 | 26.25 | 17.13 | 1886129 | 21.79670268 | CS |
| 26 | 7.48 | 48.2892188509 | 15.49 | 26.25 | 14.74 | 1801749 | 20.06236883 | CS |
| 52 | 7.48 | 48.2892188509 | 15.49 | 26.25 | 14.74 | 1801749 | 20.06236883 | CS |
| 156 | 7.48 | 48.2892188509 | 15.49 | 26.25 | 14.74 | 1801749 | 20.06236883 | CS |
| 260 | 7.48 | 48.2892188509 | 15.49 | 26.25 | 14.74 | 1801749 | 20.06236883 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1730504 |
| 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 | 1501546 |
| 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 |
| 1775514900 | 20.43 | -0.25 | -1.21 | 20.52 | 20.7 | 20.0291 | 1168492 |
| 1775169300 | 20.68 | 0.08 | 0.39 | 20.15 | 21.095 | 19.95 | 1956604 |
| 1775082900 | 20.6 | 1.7 | 8.99 | 19.24 | 20.69 | 19.2 | 3129719 |
| 1774996500 | 18.9 | 1.4 | 8.00 | 17.73 | 18.98 | 17.68 | 1915878 |
| 1774910100 | 17.5 | -0.38 | -2.13 | 17.63 | 17.7 | 17.13 | 1615486 |
| 1774650900 | 17.88 | -1.06 | -5.60 | 18.75 | 18.84 | 17.66 | 1743360 |
| 1774564500 | 18.94 | 0.47 | 2.54 | 18.405 | 19.37 | 18.2408 | 1519419 |
| 1774478100 | 18.47 | 0.68 | 3.82 | 17.87 | 19.06 | 17.82 | 2507708 |
| 1774391700 | 17.79 | -0.31 | -1.71 | 17.99 | 18.1 | 17.25 | 1329667 |
| 1774305300 | 18.1 | -0.3 | -1.63 | 18.5 | 18.98 | 17.935 | 1026958 |
| 1774046100 | 18.4 | -0.26 | -1.39 | 18.66 | 19.67 | 18.22 | 2581485 |
| 1773959700 | 18.66 | 1.02 | 5.78 | 17.36 | 18.82 | 17.25 | 1441244 |
| 1773873300 | 17.64 | -0.45 | -2.49 | 18.04 | 18.11 | 17.25 | 1907682 |
| 1773786900 | 18.09 | -0.23 | -1.26 | 18.29 | 18.74 | 18.05 | 1471992 |
| 1773700500 | 18.32 | 0.26 | 1.44 | 18.3 | 18.6394 | 18.12 | 1350050 |
| 1773441300 | 18.06 | 0.08 | 0.44 | 17.94 | 18.2 | 17.25 | 1628367 |
| 1773354900 | 17.98 | -0.65 | -3.49 | 18.1 | 18.37 | 17.65 | 1278853 |
| 1773268500 | 18.63 | -0.42 | -2.20 | 18.95 | 19.02 | 18.36 | 1271712 |
| 1773182100 | 19.05 | 0.7 | 3.81 | 18.46 | 19.62 | 18.01 | 2140182 |
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.
