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 | 0.05 | 0.507614213198 | 9.85 | 10.2 | 9.21 | 523771 | 9.62979911 | CS |
| 4 | -0.32 | -3.13111545988 | 10.22 | 11.33 | 8.75 | 1004727 | 9.93514219 | CS |
| 12 | 3 | 43.4782608696 | 6.9 | 11.62 | 6.3507 | 751301 | 9.48120163 | CS |
| 26 | 4.78 | 93.359375 | 5.12 | 11.62 | 4.75 | 524002 | 8.66089432 | CS |
| 52 | 6.97 | 237.883959044 | 2.93 | 11.62 | 2.85 | 296194 | 8.05874007 | CS |
| 156 | 5.79 | 140.875912409 | 4.11 | 11.62 | 1.75 | 129213 | 6.87834316 | CS |
| 260 | -1.65 | -14.2857142857 | 11.55 | 20.65 | 1.75 | 137327 | 8.14148086 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 10.03 | 0.25 | 2.56 | 9.69 | 10.19 | 9.6199999 | 567970 |
| 1781822100 | 9.78 | 0.17 | 1.77 | 9.8 | 10.2 | 9.45 | 573997 |
| 1781735700 | 9.61 | 0.26 | 2.78 | 9.69 | 9.88 | 9.58 | 482400 |
| 1781649300 | 9.35 | -0.32 | -3.31 | 9.59 | 9.6599 | 9.21 | 370062 |
| 1781562900 | 9.67 | -0.18 | -1.83 | 9.85 | 10.03 | 9.47 | 668623 |
| 1781303700 | 9.85 | 0.17 | 1.76 | 9.77 | 10.2 | 9.7 | 857495 |
| 1781217300 | 9.68 | 0.44 | 4.76 | 9.52 | 9.91 | 9.31 | 698676 |
| 1781130900 | 9.24 | 0.05 | 0.54 | 9.09 | 9.4787 | 8.81 | 404638 |
| 1781044500 | 9.19 | -0.09 | -0.97 | 9.3 | 9.6199999 | 8.75 | 767003 |
| 1780958100 | 9.28 | -0.07 | -0.75 | 9.58 | 9.78 | 9.21 | 597773 |
| 1780698900 | 9.35 | -0.94 | -9.14 | 10.27 | 10.29 | 9.13 | 1390550 |
| 1780612500 | 10.29 | -0.29 | -2.74 | 10.5 | 11.33 | 10.11 | 1476898 |
| 1780526100 | 10.58 | 1.65 | 18.48 | 9.2899999 | 11 | 9.22 | 3228911 |
| 1780439700 | 8.93 | -0.74 | -7.60 | 9.67 | 9.67 | 8.86 | 1075040 |
| 1780353300 | 9.6649999 | -1.17 | -10.76 | 10.795 | 10.89 | 9.47 | 1967391 |
| 1780094100 | 10.83 | 0.7 | 6.91 | 10.1 | 10.9692 | 9.66 | 1454553 |
| 1780007700 | 10.13 | -0.16 | -1.55 | 10.51 | 10.54 | 9.8699999 | 908778 |
| 1779921300 | 10.29 | -0.08 | -0.77 | 10.25 | 10.425 | 9.93 | 365970 |
| 1779834900 | 10.37 | 0.33 | 3.29 | 10.22 | 10.7148 | 9.925 | 796331 |
| 1779489300 | 10.04 | -0.92 | -8.39 | 10.74 | 10.775 | 9.76 | 857155 |
| 1779402900 | 10.96 | -0.22 | -1.97 | 11.03 | 11.3599 | 10.7707 | 725470 |
| 1779316500 | 11.18 | 0.5 | 4.68 | 10.37 | 11.62 | 10.1 | 1250941 |
| 1779230100 | 10.68 | 0.65 | 6.48 | 10.23 | 10.85 | 9.75 | 1001340 |
| 1779143700 | 10.03 | -0.33 | -3.19 | 10.65 | 10.77 | 9.77 | 925290 |
| 1778884500 | 10.36 | -0.05 | -0.48 | 10.29 | 10.8099 | 10.15 | 899378 |
| 1778798100 | 10.41 | 0.77 | 7.99 | 9.625 | 10.4999 | 9.45 | 1024161 |
| 1778711700 | 9.64 | -0.24 | -2.43 | 9.9 | 9.92 | 9.3699999 | 774509 |
| 1778625300 | 9.88 | -0.46 | -4.45 | 10.29 | 10.29 | 9.305 | 875061 |
| 1778538900 | 10.34 | 1.83 | 21.50 | 9.75 | 10.8 | 9.25 | 4918851 |
| 1778279700 | 8.51 | 0.66 | 8.41 | 7.82 | 8.59 | 7.7 | 488310 |
| 1778193300 | 7.85 | 0.26 | 3.43 | 7.75 | 8.03 | 7.52 | 509807 |
| 1778106900 | 7.59 | 0.2 | 2.71 | 7.38 | 7.7 | 7.3 | 401200 |
| 1778020500 | 7.39 | -0.14 | -1.86 | 7.76 | 7.8584 | 7.1701 | 756548 |
| 1777934100 | 7.53 | -1.01 | -11.83 | 9.02 | 9.071 | 7.5 | 1569456 |
| 1777674900 | 8.5399999 | 0.2 | 2.40 | 8.4 | 8.8 | 8.11 | 912961 |
| 1777588500 | 8.34 | 0.97 | 13.16 | 7.5 | 8.48 | 7.5 | 774812 |
| 1777502100 | 7.37 | 0.07 | 0.96 | 7.32 | 7.38 | 7.15 | 248568 |
| 1777415700 | 7.3 | -0.61 | -7.71 | 7.85 | 7.9 | 7.3 | 470898 |
| 1777329300 | 7.91 | -0.18 | -2.22 | 8.18 | 8.25 | 7.85 | 403155 |
| 1777070100 | 8.09 | 0.11 | 1.38 | 8.19 | 8.35 | 7.6501 | 285311 |
| 1776983700 | 7.98 | -0.1 | -1.24 | 8.13 | 8.44 | 7.92 | 365738 |
| 1776897300 | 8.08 | 0.18 | 2.28 | 8.03 | 8.23 | 8 | 142172 |
| 1776810900 | 7.9 | -0.21 | -2.59 | 8.11 | 8.2269 | 7.86 | 158402 |
| 1776724500 | 8.11 | 0.08 | 1.00 | 8 | 8.3 | 7.9 | 246511 |
| 1776465300 | 8.03 | 0.06 | 0.75 | 8.13 | 8.1668 | 7.85 | 250401 |
| 1776378900 | 7.97 | 0.09 | 1.14 | 8 | 8.24 | 7.81 | 492190 |
| 1776292500 | 7.88 | 0.05 | 0.64 | 7.8 | 7.95 | 7.54 | 267464 |
| 1776206100 | 7.83 | 0.19 | 2.49 | 7.89 | 7.92 | 7.68 | 454268 |
| 1776119700 | 7.64 | 0.35 | 4.80 | 7.3 | 7.7999 | 7.28 | 364776 |
| 1775860500 | 7.29 | -0.06 | -0.82 | 7.34 | 7.38 | 7.14 | 124758 |
| 1775774100 | 7.35 | 0.15 | 2.08 | 7.19 | 7.45 | 7.14 | 280078 |
| 1775687700 | 7.2 | 0.06 | 0.84 | 7.63 | 7.65 | 7.095 | 326296 |
| 1775601300 | 7.14 | 0.31 | 4.54 | 6.82 | 7.17 | 6.7 | 225749 |
| 1775514900 | 6.83 | -0.09 | -1.30 | 7 | 7.17 | 6.77 | 221894 |
| 1775169300 | 6.92 | 0 | 0.00 | 6.74 | 7.12 | 6.715 | 168406 |
| 1775082900 | 6.92 | -0.15 | -2.12 | 7.18 | 7.3 | 6.815 | 147357 |
| 1774996500 | 7.07 | 0.52 | 7.94 | 6.79 | 7.17 | 6.7 | 188379 |
| 1774910100 | 6.55 | -0.31 | -4.52 | 6.9 | 6.9788 | 6.3507 | 243272 |
| 1774650900 | 6.86 | -0.04 | -0.58 | 6.82 | 7.02 | 6.6 | 236248 |
| 1774564500 | 6.9 | -0.16 | -2.27 | 7.02 | 7.215 | 6.85 | 182106 |
| 1774478100 | 7.06 | 0.05 | 0.71 | 7.21 | 7.3 | 6.8 | 210924 |
| 1774391700 | 7.01 | -0.19 | -2.64 | 7.2 | 7.26 | 6.92 | 139368 |
| 1774305300 | 7.2 | 0.13 | 1.84 | 7.09 | 7.5 | 7.07 | 218988 |
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.
