Premium
Alpha Tau Medical Ltd (DRTS)
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 | 0.03 | 0.977198697068 | 3.07 | 3.2 | 2.88 | 42636 | 3.13382278 | CS |
| 4 | 0.8 | 34.7826086957 | 2.3 | 3.2 | 2.3 | 62054 | 2.92167672 | CS |
| 12 | 0.78 | 33.6206896552 | 2.32 | 3.2 | 2.11 | 35967 | 2.64363489 | CS |
| 26 | 0.87 | 39.0134529148 | 2.23 | 3.2 | 1.75 | 33683 | 2.42325264 | CS |
| 52 | 0.2 | 6.89655172414 | 2.9 | 3.4 | 1.75 | 34365 | 2.62670225 | CS |
| 156 | -8.45 | -73.1601731602 | 11.55 | 20.65 | 1.75 | 93489 | 8.8444229 | CS |
| 260 | -8.45 | -73.1601731602 | 11.55 | 20.65 | 1.75 | 93489 | 8.8444229 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 3.1 | -0.03 | -0.80 | 3.1499 | 3.1499 | 3.06 | 26096 |
| 1734651300 | 3.125 | -0.06 | -1.73 | 3.1465 | 3.15 | 3.1 | 37986 |
| 1734564900 | 3.18 | 0.06 | 1.92 | 3.2 | 3.2 | 3.14 | 73687 |
| 1734478500 | 3.12 | 0.02 | 0.65 | 3.08 | 3.12 | 3.0299999 | 51432 |
| 1734392100 | 3.1 | 0.03 | 0.98 | 3.015 | 3.1 | 3 | 27048 |
| 1734132900 | 3.07 | 0 | 0.00 | 3.0301999 | 3.07 | 2.88 | 22179 |
| 1734046500 | 3.07 | 0 | 0.00 | 3.0699 | 3.1099 | 3.05 | 15478 |
| 1733960100 | 3.07 | 0.04 | 1.32 | 3 | 3.095 | 3 | 22948 |
| 1733873700 | 3.0299999 | -0.04 | -1.30 | 3.06 | 3.07 | 3 | 72939 |
| 1733787300 | 3.07 | 0.07 | 2.33 | 3 | 3.08 | 2.96 | 77981 |
| 1733528100 | 3 | 0 | 0.00 | 3 | 3.035 | 2.96 | 59979 |
| 1733441700 | 2.9998999 | -0 | -0.00 | 3 | 3.005 | 2.9701 | 24162 |
| 1733355300 | 3 | -0.01 | -0.33 | 3.0099999 | 3.0512 | 2.9679 | 70988 |
| 1733268900 | 3.0099999 | -0.01 | -0.33 | 3.005 | 3.02 | 2.94 | 79937 |
| 1733182500 | 3.02 | 0.22 | 7.86 | 2.8 | 3.06 | 2.8 | 81881 |
| 1732917840 | 2.8 | 0 | 0.00 | 2.63 | 2.8 | 2.63 | 82732 |
| 1732750500 | 2.8 | -0.06 | -2.10 | 2.7144 | 2.98 | 2.7144 | 110848 |
| 1732664100 | 2.86 | 0.33 | 13.07 | 2.59 | 2.86 | 2.48 | 123585 |
| 1732577700 | 2.5295 | 0.21 | 9.03 | 2.34 | 2.54 | 2.34 | 129424 |
| 1732318500 | 2.32 | 0.02 | 1.09 | 2.31 | 2.32 | 2.3 | 14748 |
| 1732232100 | 2.295 | 0 | 0.00 | 2.2599999 | 2.32 | 2.2 | 45410 |
| 1732145700 | 2.295 | -0.01 | -0.22 | 2.3 | 2.32 | 2.27 | 12720 |
| 1732059300 | 2.3 | 0 | 0.00 | 2.25 | 2.3 | 2.2401 | 35302 |
| 1731972900 | 2.3 | 0.07 | 3.14 | 2.21 | 2.3 | 2.2 | 49654 |
| 1731713700 | 2.23 | 0.01 | 0.45 | 2.24 | 2.2599999 | 2.21 | 16934 |
| 1731627300 | 2.22 | 0.02 | 0.91 | 2.23 | 2.24 | 2.2 | 10373 |
| 1731540900 | 2.2 | -0.06 | -2.65 | 2.23 | 2.2416 | 2.14 | 59839 |
| 1731454500 | 2.2599999 | 0.01 | 0.44 | 2.2599999 | 2.2599999 | 2.21 | 3929 |
| 1731368100 | 2.25 | -0.02 | -0.66 | 2.2799999 | 2.2988 | 2.2 | 24672 |
| 1731108900 | 2.265 | 0.02 | 1.12 | 2.24 | 2.265 | 2.24 | 2041 |
| 1731022500 | 2.24 | -0.05 | -2.18 | 2.2599999 | 2.3 | 2.21 | 60894 |
| 1730936100 | 2.29 | 0.01 | 0.44 | 2.25 | 2.3 | 2.245 | 10628 |
| 1730849700 | 2.2799999 | 0.04 | 1.79 | 2.27 | 2.3 | 2.217 | 1864 |
| 1730763300 | 2.24 | -0.06 | -2.61 | 2.25 | 2.2599999 | 2.2 | 23458 |
| 1730500500 | 2.3 | -0.04 | -1.71 | 2.34 | 2.34 | 2.2599999 | 15627 |
| 1730414100 | 2.34 | 0.12 | 5.41 | 2.2599999 | 2.34 | 2.2354 | 28954 |
| 1730327700 | 2.22 | -0.11 | -4.72 | 2.2742 | 2.34 | 2.22 | 6491 |
| 1730241300 | 2.33 | 0.12 | 5.43 | 2.16 | 2.34 | 2.16 | 71441 |
| 1730154900 | 2.21 | 0.01 | 0.45 | 2.2 | 2.27 | 2.2 | 10479 |
| 1729895700 | 2.2 | -0.02 | -0.90 | 2.23 | 2.2487 | 2.2 | 7117 |
| 1729809300 | 2.22 | -0.03 | -1.33 | 2.32 | 2.39 | 2.21 | 14549 |
| 1729722900 | 2.25 | 0.04 | 1.81 | 2.24 | 2.2599999 | 2.24 | 7146 |
| 1729636500 | 2.21 | -0.06 | -2.64 | 2.2601 | 2.33 | 2.2 | 30663 |
| 1729550100 | 2.27 | 0.02 | 0.89 | 2.34 | 2.41 | 2.2 | 42368 |
| 1729290900 | 2.25 | -0.05 | -2.17 | 2.32 | 2.35 | 2.22 | 23993 |
| 1729204500 | 2.3 | 0.02 | 0.88 | 2.2599999 | 2.3895 | 2.24 | 15056 |
| 1729118100 | 2.2799999 | 0.1 | 4.59 | 2.22 | 2.2799999 | 2.22 | 2217 |
| 1729031700 | 2.18 | 0.01 | 0.46 | 2.16 | 2.2679999 | 2.16 | 49659 |
| 1728945300 | 2.17 | -0.03 | -1.36 | 2.19 | 2.2 | 2.12 | 18680 |
| 1728686100 | 2.2 | -0.05 | -2.22 | 2.227 | 2.2942 | 2.2 | 14815 |
| 1728599700 | 2.25 | -0.01 | -0.44 | 2.3 | 2.3 | 2.11 | 55180 |
| 1728513300 | 2.2599999 | -0.03 | -1.31 | 2.31 | 2.31 | 2.2599999 | 8865 |
| 1728426900 | 2.29 | 0.02 | 0.88 | 2.29 | 2.31 | 2.25 | 4232 |
| 1728340500 | 2.27 | -0.01 | -0.44 | 2.35 | 2.36 | 2.2599999 | 18445 |
| 1728081300 | 2.2799999 | -0.12 | -4.95 | 2.38 | 2.3899 | 2.2799999 | 15246 |
| 1727994900 | 2.3988 | 0.06 | 2.51 | 2.31 | 2.3999 | 2.31 | 2197 |
| 1727908500 | 2.34 | 0.02 | 0.86 | 2.3849999 | 2.3894 | 2.34 | 1266 |
| 1727822100 | 2.32 | -0.06 | -2.52 | 2.34 | 2.38 | 2.29 | 14943 |
| 1727735520 | 2.38 | 0.05 | 2.15 | 2.3 | 2.38 | 2.2599999 | 58122 |
| 1727476500 | 2.33 | 0.04 | 1.97 | 2.32 | 2.34 | 2.32 | 5994 |
| 1727390100 | 2.285 | -0.04 | -1.51 | 2.33 | 2.39 | 2.285 | 4397 |
| 1727303700 | 2.32 | 0.06 | 2.65 | 2.27 | 2.32 | 2.2599999 | 17863 |
| 1727217300 | 2.2599999 | -0.03 | -1.31 | 2.35 | 2.35 | 2.2599999 | 13005 |
| 1727130900 | 2.29 | -0.09 | -3.58 | 2.33 | 2.34 | 2.29 | 9990 |
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
