Premium
Precision BioSciences Inc (DTIL)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 20.6489675516 | 6.78 | 8.34 | 6.565 | 1059523 | 7.45824897 | CS |
| 4 | 2.11 | 34.7611202636 | 6.07 | 8.34 | 6.03 | 529915 | 7.06707941 | CS |
| 12 | 2.19 | 36.5609348915 | 5.99 | 8.59 | 5.96 | 352296 | 7.17922361 | CS |
| 26 | 4 | 95.6937799043 | 4.18 | 8.59 | 3.53 | 308207 | 6.2041861 | CS |
| 52 | 4.01 | 96.1630695444 | 4.17 | 8.82 | 3.53 | 238926 | 5.88423357 | CS |
| 156 | 7.6449 | 1428.68622687 | 0.5351 | 19.4299 | 0.275 | 421429 | 2.72651743 | CS |
| 260 | -4.58 | -35.8934169279 | 12.76 | 19.4299 | 0.275 | 626875 | 2.71800135 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 8.18 | 0.3 | 3.81 | 7.91 | 8.24 | 7.845 | 600946 |
| 1782945300 | 7.88 | 0.02 | 0.25 | 7.96 | 8.1 | 7.55 | 446058 |
| 1782858900 | 7.86 | -0.06 | -0.76 | 7.9 | 8.34 | 7.81 | 484340 |
| 1782772500 | 7.92 | 0.63 | 8.64 | 7.28 | 7.941 | 7.165 | 774634 |
| 1782513300 | 7.29 | 0.54 | 8.00 | 6.73 | 7.6 | 6.73 | 3340824 |
| 1782426900 | 6.75 | 0.01 | 0.15 | 6.78 | 7.02 | 6.565 | 252258 |
| 1782340500 | 6.74 | -0.21 | -3.02 | 6.91 | 7.1 | 6.72 | 238039 |
| 1782254100 | 6.95 | -0.13 | -1.84 | 6.98 | 7.3 | 6.77 | 294330 |
| 1782167700 | 7.08 | 0.27 | 3.96 | 6.95 | 7.2 | 6.88 | 402754 |
| 1781822100 | 6.81 | 0.31 | 4.77 | 6.63 | 6.98 | 6.515 | 431078 |
| 1781735700 | 6.5 | 0.19 | 3.01 | 6.3 | 6.8 | 6.25 | 212656 |
| 1781649300 | 6.3099999 | 0.1 | 1.61 | 6.21 | 6.365 | 6.055 | 209201 |
| 1781562900 | 6.21 | 0.11 | 1.80 | 6.18 | 6.3625999 | 6.1 | 144285 |
| 1781303700 | 6.1 | -0.07 | -1.13 | 6.18 | 6.5838 | 6.075 | 236025 |
| 1781217300 | 6.17 | -0.28 | -4.34 | 6.66 | 6.66 | 6.03 | 432214 |
| 1781130900 | 6.45 | -0.41 | -5.98 | 6.81 | 7.17 | 6.4132999 | 319038 |
| 1781044500 | 6.86 | 0.09 | 1.33 | 6.97 | 7.24 | 6.6849999 | 558683 |
| 1780958100 | 6.77 | 0.27 | 4.15 | 6.65 | 7.93 | 6.51 | 842515 |
| 1780698900 | 6.5 | 0.09 | 1.40 | 6.36 | 6.5 | 6.105 | 253336 |
| 1780612500 | 6.41 | 0.37 | 6.13 | 6.07 | 6.63 | 6.07 | 196609 |
| 1780526100 | 6.04 | -0.28 | -4.43 | 6.3099999 | 6.445 | 6 | 234509 |
| 1780439700 | 6.32 | -0.7 | -9.97 | 6.94 | 6.94 | 6.3 | 461623 |
| 1780353300 | 7.02 | 0.05 | 0.72 | 6.9 | 7.38 | 6.85 | 313610 |
| 1780094100 | 6.97 | 0.05 | 0.72 | 6.99 | 7.13 | 6.68 | 266213 |
| 1780007700 | 6.92 | -0.67 | -8.83 | 7.59 | 7.6 | 6.83 | 612864 |
| 1779921300 | 7.59 | 0.01 | 0.13 | 8 | 8.22 | 7.205 | 941473 |
| 1779834900 | 7.58 | 0.35 | 4.84 | 7.35 | 7.845 | 7.055 | 494025 |
| 1779489300 | 7.23 | 0.08 | 1.12 | 7.19 | 7.4 | 7.18 | 179941 |
| 1779402900 | 7.15 | -0.03 | -0.42 | 7.3 | 7.3 | 6.88 | 129609 |
| 1779316500 | 7.18 | 0.28 | 4.06 | 6.95 | 7.36 | 6.95 | 176800 |
| 1779230100 | 6.9 | -0.06 | -0.86 | 6.96 | 6.985 | 6.6601 | 189477 |
| 1779143700 | 6.96 | -0.31 | -4.26 | 7.31 | 7.63 | 6.8 | 444189 |
| 1778884500 | 7.27 | -0.84 | -10.36 | 8.01 | 8.06 | 7.25 | 238079 |
| 1778798100 | 8.11 | -0.23 | -2.76 | 8.36 | 8.45 | 7.99 | 236860 |
| 1778711700 | 8.34 | 0.14 | 1.71 | 8.09 | 8.59 | 7.9251 | 357391 |
| 1778625300 | 8.2 | 0.34 | 4.33 | 7.83 | 8.25 | 7.509 | 203621 |
| 1778538900 | 7.86 | 0.17 | 2.21 | 7.68 | 8.2 | 7.64 | 187415 |
| 1778279700 | 7.69 | 0.21 | 2.81 | 7.5 | 7.96 | 7.49 | 182702 |
| 1778193300 | 7.48 | -0.04 | -0.53 | 7.5 | 7.6 | 7.21 | 152274 |
| 1778106900 | 7.52 | 0.07 | 0.94 | 7.46 | 8.0597999 | 7.39 | 332113 |
| 1778020500 | 7.45 | -0.18 | -2.36 | 7.07 | 7.53 | 6.5 | 284193 |
| 1777934100 | 7.63 | 0.35 | 4.81 | 7.26 | 7.73 | 7.25 | 163459 |
| 1777674900 | 7.28 | 0.13 | 1.82 | 7.2 | 7.32 | 6.845 | 237327 |
| 1777588500 | 7.15 | 0.25 | 3.62 | 6.91 | 7.25 | 6.77 | 227219 |
| 1777502100 | 6.9 | -0.2 | -2.82 | 7.1 | 7.205 | 6.71 | 166373 |
| 1777415700 | 7.1 | 0.05 | 0.78 | 7 | 7.24 | 6.945 | 104006 |
| 1777329300 | 7.045 | 0 | 0.07 | 7.03 | 7.37 | 6.94 | 148254 |
| 1777070100 | 7.04 | -0.27 | -3.69 | 7.34 | 7.43 | 7 | 209245 |
| 1776983700 | 7.31 | -0.6 | -7.59 | 7.91 | 7.975 | 7.23 | 161088 |
| 1776897300 | 7.91 | 0.47 | 6.32 | 7.48 | 7.93 | 7.4649 | 161462 |
| 1776810900 | 7.44 | -0.14 | -1.85 | 7.6 | 7.7 | 7.37 | 139290 |
| 1776724500 | 7.58 | -0.3 | -3.81 | 7.84 | 7.85 | 7.56 | 163571 |
| 1776465300 | 7.88 | 0.35 | 4.65 | 7.74 | 8.08 | 7.56 | 251682 |
| 1776378900 | 7.53 | -0.13 | -1.70 | 7.67 | 7.67 | 7.312 | 213108 |
| 1776292500 | 7.66 | 0.43 | 5.95 | 7.3 | 7.69 | 6.96 | 297324 |
| 1776206100 | 7.23 | 0.1 | 1.40 | 7.32 | 7.46 | 7.14 | 262245 |
| 1776119700 | 7.13 | 0.46 | 6.90 | 6.62 | 7.17 | 6.51 | 217978 |
| 1775860500 | 6.67 | 0.06 | 0.91 | 6.64 | 6.96 | 6.45 | 413325 |
| 1775774100 | 6.61 | 0.62 | 10.35 | 5.99 | 6.61 | 5.96 | 208497 |
| 1775687700 | 5.99 | -0.27 | -4.31 | 6.42 | 6.5 | 5.66 | 420988 |
| 1775601300 | 6.26 | 0.25 | 4.16 | 6.0199999 | 6.4 | 5.73 | 272321 |
| 1775514900 | 6.01 | 0.19 | 3.26 | 5.83 | 6.22 | 5.82 | 196895 |
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.
