Premium
89bio Inc (ETNB)
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 | -1.47 | -16.685584563 | 8.81 | 8.9 | 7.14 | 1602937 | 8.08804811 | CS |
| 4 | -3.5 | -32.2878228782 | 10.84 | 11.31 | 7.14 | 1567892 | 9.56466609 | CS |
| 12 | -0.52 | -6.61577608142 | 7.86 | 11.84 | 5.9857 | 2353443 | 8.97921526 | CS |
| 26 | -0.94 | -11.3526570048 | 8.28 | 11.84 | 5.9857 | 1463442 | 8.78464409 | CS |
| 52 | -5.6 | -43.2766615147 | 12.94 | 13.71 | 5.9857 | 1154575 | 9.0020198 | CS |
| 156 | 3.55 | 93.6675461741 | 3.79 | 22.93 | 2 | 1202120 | 10.89923745 | CS |
| 260 | -26.74 | -78.4624413146 | 34.08 | 42.36 | 2 | 765381 | 11.54025955 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 7.15 | -0.7 | -8.92 | 7.69 | 7.77 | 7.14 | 1653170 |
| 1741390500 | 7.85 | -0.46 | -5.54 | 8.22 | 8.32 | 7.84 | 1438835 |
| 1741304100 | 8.31 | -0.33 | -3.82 | 8.47 | 8.655 | 8.31 | 1202538 |
| 1741217700 | 8.64 | 0.16 | 1.89 | 8.49 | 8.85 | 8.49 | 1149102 |
| 1741131300 | 8.48 | -0.4 | -4.50 | 8.8 | 8.9 | 8.425 | 2485497 |
| 1741044900 | 8.88 | -0.35 | -3.79 | 9.35 | 9.395 | 8.8699999 | 1806137 |
| 1740785700 | 9.23 | -0.09 | -0.97 | 8.97 | 9.26 | 8.5 | 2459052 |
| 1740699300 | 9.32 | 0.11 | 1.19 | 9.28 | 9.7 | 9.11 | 1523574 |
| 1740612900 | 9.21 | -0.01 | -0.11 | 9.1199999 | 9.38 | 8.98 | 1485573 |
| 1740526500 | 9.22 | -0.91 | -8.98 | 10.13 | 10.13 | 9.1 | 1981289 |
| 1740440100 | 10.13 | -0.93 | -8.41 | 11 | 11.175 | 10.1 | 1806858 |
| 1740180900 | 11.06 | 0.1 | 0.91 | 11.13 | 11.2289 | 10.88 | 849892 |
| 1740094500 | 10.96 | -0.34 | -3.01 | 11.11 | 11.16 | 10.85 | 943476 |
| 1740008100 | 11.3 | 0.38 | 3.48 | 10.85 | 11.31 | 10.8 | 1003663 |
| 1739921700 | 10.92 | 0.35 | 3.31 | 10.5 | 11.01 | 10.5 | 1375393 |
| 1739576100 | 10.57 | -0.15 | -1.40 | 10.87 | 11.01 | 10.425 | 1727365 |
| 1739489700 | 10.72 | -0.29 | -2.63 | 11.1 | 11.17 | 10.67 | 1141003 |
| 1739403300 | 11.01 | -0.17 | -1.52 | 11.12 | 11.12 | 10.6 | 1890455 |
| 1739316900 | 11.18 | 0.2 | 1.82 | 10.84 | 11.2466 | 10.68 | 1403704 |
| 1739230500 | 10.98 | -0.43 | -3.77 | 11.42 | 11.8 | 10.87 | 1572561 |
| 1738971300 | 11.41 | -0.02 | -0.17 | 11.37 | 11.57 | 11.04 | 1368419 |
| 1738884900 | 11.43 | -0.23 | -1.97 | 11.62 | 11.8283 | 11.33 | 1332051 |
| 1738798500 | 11.66 | 0.91 | 8.47 | 10.7 | 11.84 | 10.7 | 3879529 |
| 1738712100 | 10.75 | 1.46 | 15.72 | 9.61 | 10.9092 | 9.39 | 5701132 |
| 1738625700 | 9.2899999 | -0.31 | -3.23 | 9.48 | 9.61 | 9.16 | 2435009 |
| 1738366500 | 9.6 | -0.04 | -0.41 | 9.85 | 9.895 | 9.3699999 | 2981304 |
| 1738280100 | 9.64 | 0.91 | 10.42 | 9.15 | 9.82 | 8.95 | 6510806 |
| 1738193700 | 8.73 | -0.28 | -3.11 | 9.35 | 9.7725 | 8.64 | 7543296 |
| 1738107300 | 9.01 | 0.01 | 0.11 | 9 | 10.14 | 8.47 | 7261459 |
| 1738020900 | 9 | 1.87 | 26.23 | 10.6 | 11.77 | 8.71 | 25876751 |
| 1737761700 | 7.13 | 0.38 | 5.63 | 7.13 | 7.205 | 6.89 | 1407242 |
| 1737675300 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737588900 | 6.75 | 0.17 | 2.58 | 6.5599999 | 6.82 | 6.5533 | 875273 |
| 1737502500 | 6.58 | 0.27 | 4.28 | 6.47 | 6.61 | 6.385 | 1511619 |
| 1737156900 | 6.3099999 | 0.21 | 3.53 | 6.19 | 6.325 | 6.08 | 1863182 |
| 1737070500 | 6.095 | -0.18 | -2.79 | 6.2699999 | 6.36 | 5.9856999 | 1329516 |
| 1736984100 | 6.2699999 | -0.01 | -0.16 | 6.5199999 | 6.65 | 6.25 | 967366 |
| 1736897700 | 6.28 | -0.03 | -0.48 | 6.35 | 6.44 | 6.19 | 871150 |
| 1736811300 | 6.3099999 | -0.2 | -3.07 | 6.62 | 6.775 | 6.1516 | 1142713 |
| 1736552100 | 6.51 | -0.84 | -11.43 | 7.31 | 7.31 | 6.26 | 1102789 |
| 1736379300 | 7.35 | -0.05 | -0.68 | 7.33 | 7.49 | 7.271 | 443010 |
| 1736292900 | 7.4 | -0.42 | -5.37 | 7.81 | 7.96 | 7.38 | 655735 |
| 1736206500 | 7.82 | -0.14 | -1.76 | 7.99 | 8 | 7.75 | 546224 |
| 1735947300 | 7.96 | -0.02 | -0.25 | 8.025 | 8.025 | 7.855 | 701136 |
| 1735860900 | 7.98 | 0.16 | 2.05 | 7.81 | 8.05 | 7.81 | 787222 |
| 1735688100 | 7.82 | 0.03 | 0.39 | 7.88 | 7.95 | 7.42 | 697831 |
| 1735601700 | 7.79 | -0.09 | -1.14 | 7.78 | 7.86 | 7.62 | 510815 |
| 1735342500 | 7.88 | -0.13 | -1.62 | 7.99 | 8.05 | 7.68 | 867769 |
| 1735256100 | 8.01 | 0.07 | 0.88 | 7.8 | 8.06 | 7.65 | 1009060 |
| 1735077840 | 7.94 | -0.05 | -0.63 | 8.03 | 8.0399999 | 7.785 | 379622 |
| 1734996900 | 7.99 | 0.05 | 0.63 | 7.95 | 8.1 | 7.75 | 1201273 |
| 1734737700 | 7.94 | 0.91 | 12.94 | 6.87 | 7.95 | 6.6 | 4366502 |
| 1734651300 | 7.03 | -0.58 | -7.62 | 7.75 | 7.8 | 6.43 | 4647177 |
| 1734564900 | 7.61 | -0.37 | -4.64 | 7.955 | 8.05 | 7.4 | 1526746 |
| 1734478500 | 7.98 | 0.08 | 1.01 | 7.86 | 8.09 | 7.85 | 1059509 |
| 1734392100 | 7.9 | 0.21 | 2.73 | 7.58 | 8.01 | 7.51 | 787507 |
| 1734132900 | 7.69 | -0.16 | -2.04 | 7.7 | 7.82 | 7.44 | 1051513 |
| 1734046500 | 7.85 | -0.19 | -2.36 | 7.94 | 8.03 | 7.79 | 649511 |
| 1733960100 | 8.0399999 | 0.04 | 0.50 | 8.1 | 8.145 | 7.92 | 516771 |
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
