Premium
Precision BioSciences Inc (DTIL)
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 | 0.81 | 16.6666666667 | 4.86 | 7.4399 | 4.5 | 132446 | 4.70116498 | CS |
| 4 | -0.405 | -6.66666666667 | 6.075 | 7.4399 | 3.61 | 213036 | 4.52010355 | CS |
| 12 | -3.23 | -36.2921348315 | 8.9 | 9.2 | 3.61 | 132167 | 6.05478768 | CS |
| 26 | -3.48 | -38.0327868852 | 9.15 | 11.09 | 3.61 | 82712 | 7.07521699 | CS |
| 52 | -7.83 | -58 | 13.5 | 19.4299 | 3.61 | 194380 | 10.96910855 | CS |
| 156 | -189.33 | -97.0923076923 | 195 | 201 | 3.61 | 830956 | 38.00160275 | CS |
| 260 | -439.53 | -98.7264150943 | 445.2 | 498 | 3.61 | 763406 | 122.75080073 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 4.5 | -0.29 | -6.05 | 4.7699999 | 4.94 | 4.5 | 114321 |
| 1736292900 | 4.79 | 0.1 | 2.13 | 4.71 | 4.9673999 | 4.59 | 178301 |
| 1736206500 | 4.69 | -0.06 | -1.26 | 4.91 | 5.0599 | 4.65 | 98872 |
| 1735947300 | 4.75 | 0.06 | 1.28 | 4.86 | 4.8997 | 4.605 | 154551 |
| 1735860900 | 4.69 | 0.88 | 23.10 | 4.04 | 5 | 4.04 | 504222 |
| 1735688100 | 3.81 | -0.45 | -10.56 | 4.35 | 4.5 | 3.61 | 530452 |
| 1735601700 | 4.26 | -0.39 | -8.39 | 4.65 | 4.7 | 4.21 | 202371 |
| 1735342500 | 4.65 | -0.08 | -1.59 | 4.73 | 4.94 | 4.61 | 78177 |
| 1735256100 | 4.725 | 0.23 | 5.00 | 4.5 | 4.84 | 4.49 | 169924 |
| 1735077840 | 4.5 | 0 | 0.00 | 4.5 | 4.65 | 4.445 | 63788 |
| 1734996900 | 4.5 | -0.22 | -4.66 | 4.67 | 5.01 | 4.5 | 109409 |
| 1734737700 | 4.72 | 0.12 | 2.61 | 4.51 | 5.0082 | 4.51 | 705308 |
| 1734651300 | 4.6 | 0.47 | 11.38 | 4.44 | 4.6913 | 4.2527 | 116200 |
| 1734564900 | 4.13 | -0.45 | -9.83 | 4.58 | 4.5945 | 4.13 | 194556 |
| 1734478500 | 4.58 | -0.16 | -3.38 | 4.65 | 4.8949999 | 4.5599999 | 179518 |
| 1734392100 | 4.74 | -0.7 | -12.87 | 5.32 | 5.46 | 4.7 | 166051 |
| 1734132900 | 5.44 | -0.68 | -11.11 | 6.12 | 6.175 | 5.385 | 94670 |
| 1734046500 | 6.12 | 0.54 | 9.68 | 5.55 | 6.13 | 5.45 | 125225 |
| 1733960100 | 5.58 | -0.17 | -2.96 | 5.7 | 5.7 | 5.12 | 157377 |
| 1733873700 | 5.75 | -0.2 | -3.36 | 5.87 | 5.891 | 5.59 | 63585 |
| 1733787300 | 5.95 | 0.09 | 1.54 | 5.78 | 6.09 | 5.78 | 74363 |
| 1733528100 | 5.86 | -0.22 | -3.62 | 6.0199999 | 6.055 | 5.7906 | 117687 |
| 1733441700 | 6.08 | -0.1 | -1.62 | 6.08 | 6.311 | 6.0199999 | 46554 |
| 1733355300 | 6.18 | -0.03 | -0.48 | 6.18 | 6.46 | 6.0599999 | 82613 |
| 1733268900 | 6.21 | -0.66 | -9.61 | 6.81 | 6.8795 | 6.18 | 173928 |
| 1733182500 | 6.87 | -0.42 | -5.76 | 7.2 | 7.3 | 6.8345 | 68701 |
| 1732917840 | 7.29 | 0.18 | 2.53 | 7.11 | 7.38 | 7.11 | 22290 |
| 1732750500 | 7.11 | 0.25 | 3.64 | 6.86 | 7.17 | 6.75 | 77368 |
| 1732664100 | 6.86 | -0.38 | -5.25 | 7.22 | 7.3799 | 6.86 | 79149 |
| 1732577700 | 7.24 | -0.02 | -0.28 | 7.27 | 7.65 | 7.12 | 135950 |
| 1732318500 | 7.26 | 0.76 | 11.69 | 6.51 | 7.46 | 6.51 | 107668 |
| 1732232100 | 6.5 | -0.68 | -9.47 | 7.07 | 7.12 | 6.41 | 224676 |
| 1732145700 | 7.18 | 0.02 | 0.28 | 7.55 | 7.55 | 7.0842 | 69491 |
| 1732059300 | 7.16 | -0.1 | -1.38 | 7.22 | 7.33 | 7.07 | 87073 |
| 1731972900 | 7.26 | -0.36 | -4.72 | 7.62 | 7.77 | 7.2305 | 84645 |
| 1731713700 | 7.62 | -0.08 | -1.04 | 7.7 | 7.722 | 7.48 | 71901 |
| 1731627300 | 7.7 | -0.38 | -4.70 | 8.05 | 8.17 | 7.67 | 75303 |
| 1731540900 | 8.08 | -0.29 | -3.46 | 8.46 | 8.51 | 8.06 | 126943 |
| 1731454500 | 8.3699999 | -0.01 | -0.12 | 8.35 | 8.4 | 8.2 | 200773 |
| 1731368100 | 8.38 | 0 | 0.00 | 8.38 | 8.6227 | 8.282 | 73092 |
| 1731108900 | 8.38 | -0.04 | -0.48 | 8.35 | 8.43 | 8.25 | 65013 |
| 1731022500 | 8.42 | 0.02 | 0.24 | 8.4 | 8.575 | 8.345 | 36013 |
| 1730936100 | 8.4 | -0.06 | -0.71 | 8.67 | 8.67 | 8.32 | 81123 |
| 1730849700 | 8.46 | 0.17 | 2.05 | 8.16 | 8.58 | 8.11 | 39357 |
| 1730763300 | 8.2899999 | -0.73 | -8.09 | 8.49 | 8.9545 | 8.02 | 132536 |
| 1730500500 | 9.02 | 0.46 | 5.37 | 8.67 | 9.14 | 8.6 | 77148 |
| 1730414100 | 8.56 | 0.49 | 6.07 | 8.05 | 8.5887 | 7.97 | 575334 |
| 1730327700 | 8.07 | -0.09 | -1.10 | 8.19 | 8.27 | 8.01 | 49716 |
| 1730241300 | 8.16 | -0.12 | -1.45 | 8.25 | 8.349 | 8.16 | 60664 |
| 1730154900 | 8.28 | -0.09 | -1.08 | 8.33 | 8.4724 | 8.28 | 38776 |
| 1729895700 | 8.3699999 | -0.11 | -1.30 | 8.48 | 8.5801 | 8.2101 | 53789 |
| 1729809300 | 8.48 | -0.07 | -0.82 | 8.52 | 8.9999 | 8.41 | 85697 |
| 1729722900 | 8.55 | -0.23 | -2.62 | 8.73 | 8.81 | 8.48 | 49202 |
| 1729636500 | 8.78 | -0.04 | -0.45 | 8.74 | 9.05 | 8.6329 | 50116 |
| 1729550100 | 8.82 | -0.12 | -1.34 | 8.94 | 9.2 | 8.66 | 58016 |
| 1729290900 | 8.94 | -0.02 | -0.22 | 8.9 | 9.09 | 8.81 | 42871 |
| 1729204500 | 8.96 | -0.05 | -0.55 | 9.03 | 9.1783 | 8.88 | 54881 |
| 1729118100 | 9.01 | 0.22 | 2.50 | 8.88 | 9.13 | 8.8 | 99992 |
| 1729031700 | 8.7899999 | -0.12 | -1.35 | 8.92 | 9.1 | 8.75 | 71548 |
| 1728945300 | 8.91 | -0.01 | -0.11 | 8.95 | 9.13 | 8.8 | 51143 |
| 1728686100 | 8.92 | -0.04 | -0.45 | 8.82 | 9.2463529 | 8.77 | 78790 |
| 1728599700 | 8.96 | -0.06 | -0.67 | 9.02 | 9.1199999 | 8.7 | 91652 |
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
