Premium
Dianthus Therapeutics Inc (DNTH)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.04 | 4.43496801706 | 23.45 | 24.525 | 22.03 | 186661 | 23.36096748 | CS |
| 4 | 5.44 | 28.5564304462 | 19.05 | 24.97 | 18.72 | 189977 | 22.41415121 | CS |
| 12 | 4.04 | 19.7555012225 | 20.45 | 28.65 | 18.345 | 224874 | 23.1326814 | CS |
| 26 | -2.27 | -8.48281016442 | 26.76 | 31.97 | 18.345 | 227738 | 25.39257543 | CS |
| 52 | 1.49 | 6.47826086957 | 23 | 33.77 | 18.345 | 221578 | 25.6343504 | CS |
| 156 | 14.09 | 135.480769231 | 10.4 | 33.77 | 6.58 | 169010 | 24.8551532 | CS |
| 260 | 14.09 | 135.480769231 | 10.4 | 33.77 | 6.58 | 169010 | 24.8551532 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 24.49 | 0.36 | 1.49 | 24.22 | 25.455 | 23.61 | 331339 |
| 1739489700 | 24.13 | 1.12 | 4.87 | 23.08 | 24.2 | 22.03 | 179710 |
| 1739403300 | 23.01 | -0.35 | -1.50 | 22.9557 | 23.24 | 22.15 | 198160 |
| 1739316900 | 23.36 | 0.05 | 0.21 | 23.05 | 23.815 | 22.8275 | 211187 |
| 1739230500 | 23.31 | 0.26 | 1.13 | 23.17 | 23.53 | 22.71 | 148457 |
| 1738971300 | 23.05 | 0.09 | 0.39 | 23.45 | 23.605 | 22.7 | 195790 |
| 1738884900 | 22.96 | -1.77 | -7.16 | 24.73 | 24.97 | 22.91 | 384597 |
| 1738798500 | 24.73 | 2.44 | 10.95 | 22.2 | 24.82 | 22.03 | 195416 |
| 1738712100 | 22.29 | 0.22 | 1.00 | 21.7125 | 22.43 | 21.39 | 94706 |
| 1738625700 | 22.07 | -0.08 | -0.36 | 21.5028 | 22.52 | 21.28 | 117999 |
| 1738366500 | 22.15 | 0.38 | 1.75 | 21.58 | 23.28 | 21.3 | 273896 |
| 1738280100 | 21.77 | 0.91 | 4.36 | 21.21 | 22.63 | 20.48 | 101658 |
| 1738193700 | 20.86 | -0.38 | -1.79 | 21.22 | 21.69 | 20.13 | 157778 |
| 1738107300 | 21.24 | 0.14 | 0.66 | 20.7 | 21.51 | 19.97 | 140217 |
| 1738020900 | 21.1 | -0.11 | -0.52 | 21.11 | 22.17 | 20.905 | 143304 |
| 1737761700 | 21.21 | -1.45 | -6.40 | 22.13 | 22.37 | 20.88 | 159572 |
| 1737675300 | 22.66 | 0 | 0.00 | 22.66 | 22.66 | 22.66 | 0 |
| 1737588900 | 22.66 | 1 | 4.62 | 21.7 | 22.75 | 21.2 | 234582 |
| 1737502500 | 21.66 | 1.66 | 8.30 | 20.19 | 21.77 | 19.82 | 326307 |
| 1737156900 | 20 | 0.79 | 4.11 | 19.05 | 20.29 | 18.72 | 156254 |
| 1737070500 | 19.21 | -0.9 | -4.48 | 20.11 | 21.12 | 19.1025 | 499236 |
| 1736984100 | 20.11 | 0.23 | 1.18 | 20.43 | 21.64 | 18.345 | 542546 |
| 1736897700 | 19.875 | -3.17 | -13.74 | 23.06 | 23.99 | 18.99 | 342653 |
| 1736811300 | 23.04 | -1.16 | -4.79 | 23.65 | 24.53 | 21.97 | 294453 |
| 1736552100 | 24.2 | -1.38 | -5.39 | 25.38 | 25.38 | 23.19 | 192790 |
| 1736379300 | 25.58 | -0.03 | -0.12 | 25.92 | 26.37 | 24.93 | 230325 |
| 1736292900 | 25.61 | -1.43 | -5.29 | 27.15 | 28.65 | 25.04 | 281459 |
| 1736206500 | 27.04 | 1.92 | 7.64 | 25.34 | 27.5 | 25.34 | 483830 |
| 1735947300 | 25.12 | 1.92 | 8.28 | 23.8 | 25.39 | 23.02 | 338684 |
| 1735860900 | 23.2 | 1.4 | 6.42 | 22.03 | 23.43 | 21.415 | 398869 |
| 1735688100 | 21.8 | 0.3 | 1.40 | 21.81 | 22.56 | 21.2327 | 109748 |
| 1735601700 | 21.5 | -1.24 | -5.45 | 22.65 | 22.65 | 21.09 | 124963 |
| 1735342500 | 22.74 | -0.26 | -1.13 | 22.65 | 23.1 | 22.335 | 257304 |
| 1735256100 | 23 | 0.1 | 0.44 | 22.67 | 23.15 | 22.05 | 265308 |
| 1735077840 | 22.9 | -0.28 | -1.21 | 23.36 | 23.9199 | 22.55 | 189057 |
| 1734996900 | 23.18 | -0.62 | -2.61 | 23.16 | 23.98 | 22.53 | 156558 |
| 1734737700 | 23.8 | 0.76 | 3.30 | 22.84 | 24.215 | 22.52 | 358108 |
| 1734651300 | 23.04 | -0.24 | -1.03 | 23.29 | 23.505 | 22.62 | 314143 |
| 1734564900 | 23.28 | -0.99 | -4.08 | 24.15 | 24.565 | 22.585 | 135635 |
| 1734478500 | 24.27 | 0.24 | 1.00 | 24.13 | 24.365 | 23.55 | 88966 |
| 1734392100 | 24.03 | 0.22 | 0.92 | 23.81 | 24.65 | 23.8 | 100090 |
| 1734132900 | 23.81 | 0.31 | 1.32 | 23.01 | 23.88 | 22.94 | 110462 |
| 1734046500 | 23.5 | -1.5 | -6.00 | 24.45 | 24.745 | 23.1 | 281665 |
| 1733960100 | 25 | 0.19 | 0.77 | 24.99 | 25.34 | 24.29 | 127776 |
| 1733873700 | 24.81 | 0.55 | 2.27 | 23.81 | 25.35 | 23.81 | 159270 |
| 1733787300 | 24.26 | -0.13 | -0.53 | 24.66 | 25.99 | 24.195 | 153443 |
| 1733528100 | 24.39 | 0.73 | 3.09 | 24.14 | 24.93 | 23.96 | 166809 |
| 1733441700 | 23.66 | -1.02 | -4.13 | 25.3138 | 25.4 | 23.15 | 149006 |
| 1733355300 | 24.68 | -0.89 | -3.48 | 25.43 | 26.67 | 24.61 | 156995 |
| 1733268900 | 25.57 | -0.13 | -0.51 | 25.42 | 25.67 | 24 | 351101 |
| 1733182500 | 25.7 | 1.71 | 7.13 | 24.02 | 25.89 | 23.62 | 309784 |
| 1732917840 | 23.99 | 0.16 | 0.67 | 23.63 | 24.28 | 23.31 | 78659 |
| 1732750500 | 23.83 | -0.03 | -0.13 | 23.81 | 23.96 | 23.07 | 185107 |
| 1732664100 | 23.86 | 0.41 | 1.75 | 23.24 | 24.24 | 22.89 | 170221 |
| 1732577700 | 23.45 | 1.11 | 4.97 | 22.85 | 24.295 | 22.85 | 337654 |
| 1732318500 | 22.34 | 2.07 | 10.21 | 20.45 | 22.39 | 20.45 | 280923 |
| 1732232100 | 20.27 | -0.5 | -2.41 | 20.57 | 20.98 | 19.845 | 291229 |
| 1732145700 | 20.77 | -1.5 | -6.74 | 22.22 | 22.45 | 20.53 | 193582 |
| 1732059300 | 22.27 | -1.33 | -5.64 | 23.09 | 23.62 | 21.915 | 181414 |
| 1731972900 | 23.6 | 0.24 | 1.03 | 23.11 | 24.1 | 22.875 | 276825 |
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
