Premium
eXoZymes Inc (EXOZ)
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 | -0.634517766497 | 7.88 | 8.21 | 6.33 | 9834 | 7.00983364 | CS |
| 4 | -1.56 | -16.6134185304 | 9.39 | 11.3 | 6.33 | 7255 | 8.35208621 | CS |
| 12 | 0.55 | 7.55494505495 | 7.28 | 13.4 | 6.33 | 5797 | 9.34555285 | CS |
| 26 | -5.65 | -41.9139465875 | 13.48 | 13.99 | 6.33 | 4521 | 9.57696709 | CS |
| 52 | -4.52 | -36.5991902834 | 12.35 | 18.4 | 6.33 | 4367 | 10.44093859 | CS |
| 156 | -11.45 | -59.387966805 | 19.28 | 22.6305 | 6.33 | 6180 | 11.96118595 | CS |
| 260 | -11.45 | -59.387966805 | 19.28 | 22.6305 | 6.33 | 6180 | 11.96118595 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 7.83 | 1.5 | 23.70 | 6.5 | 7.83 | 6.5 | 20028 |
| 1781735700 | 6.33 | -1.09 | -14.69 | 7.46 | 8.21 | 6.33 | 17963 |
| 1781649300 | 7.42 | 0.07 | 0.95 | 7.37 | 7.795 | 7.358 | 2532 |
| 1781562900 | 7.35 | 0.25 | 3.52 | 7.2 | 7.8 | 7.2 | 1646 |
| 1781303700 | 7.1 | -0.6 | -7.79 | 7.27 | 7.87 | 7.1 | 13403 |
| 1781217300 | 7.7 | -0.02 | -0.26 | 7.88 | 8 | 7.53 | 13627 |
| 1781130900 | 7.72 | -0.08 | -1.03 | 7.92 | 8.5905 | 7.66 | 11023 |
| 1781044500 | 7.8 | -0.82 | -9.51 | 8.52 | 8.8 | 7.8 | 9000 |
| 1780958100 | 8.6199999 | -0.72 | -7.71 | 9 | 9.5 | 8.49 | 11224 |
| 1780698900 | 9.34 | -0.01 | -0.11 | 9.45 | 10.225 | 8.97 | 4741 |
| 1780612500 | 9.35 | -0.11 | -1.16 | 9.5 | 10.23 | 9.23 | 7342 |
| 1780526100 | 9.46 | -0.04 | -0.42 | 9.7 | 9.93 | 9.46 | 1923 |
| 1780439700 | 9.5 | -0.17 | -1.76 | 9.5 | 9.7149 | 9.3 | 8063 |
| 1780353300 | 9.67 | -0.18 | -1.78 | 9.545 | 9.67 | 9.545 | 3298 |
| 1780094100 | 9.845 | 0.13 | 1.29 | 9.84 | 9.845 | 9.55 | 3968 |
| 1780007700 | 9.72 | -0.19 | -1.92 | 10.12 | 10.5 | 9.6199999 | 4578 |
| 1779921300 | 9.91 | 0 | 0.00 | 10 | 10.455 | 9.91 | 1129 |
| 1779834900 | 9.91 | -0.01 | -0.10 | 10.09 | 10.43 | 9.91 | 1232 |
| 1779489300 | 9.92 | 0.52 | 5.53 | 11.3 | 11.3 | 9.64 | 17600 |
| 1779402900 | 9.4 | 0 | 0.00 | 9.39 | 9.59 | 9.39 | 3556 |
| 1779316500 | 9.4 | -0.1 | -1.05 | 9.22 | 10 | 9.2001 | 5798 |
| 1779230100 | 9.5 | -0.05 | -0.52 | 9.5 | 9.76 | 9.5 | 2347 |
| 1779143700 | 9.55 | -0.21 | -2.15 | 9.8 | 9.8 | 9.5 | 3478 |
| 1778884500 | 9.76 | -0.26 | -2.59 | 9.88 | 9.88 | 9.76 | 172 |
| 1778798100 | 10.02 | 0.14 | 1.42 | 9.91 | 10.02 | 9.6199999 | 3457 |
| 1778711700 | 9.8801 | 0 | 0.00 | 9.88 | 9.8801 | 9.7 | 704 |
| 1778625300 | 9.88 | 0.08 | 0.82 | 9.5001 | 10.11 | 9.5001 | 973 |
| 1778538900 | 9.8 | 0.18 | 1.87 | 10.125 | 10.125 | 9.8 | 1482 |
| 1778279700 | 9.6199999 | -0.38 | -3.80 | 10.06 | 10.06 | 9.5001 | 4011 |
| 1778193300 | 10.0001 | -0.54 | -5.12 | 10.8 | 10.8 | 9.8 | 721 |
| 1778106900 | 10.54 | 0.65 | 6.59 | 9.74 | 10.54 | 9.74 | 1776 |
| 1778020500 | 9.888 | -0.03 | -0.32 | 9.95 | 10.25 | 9.8 | 1199 |
| 1777934100 | 9.92 | 0.17 | 1.74 | 10.13 | 10.38 | 9.92 | 996 |
| 1777674900 | 9.75 | -0.23 | -2.30 | 10 | 10 | 9.66 | 10981 |
| 1777588500 | 9.98 | -0.37 | -3.57 | 10.4 | 10.4 | 9.7 | 8669 |
| 1777502100 | 10.35 | 0.03 | 0.24 | 10.3 | 10.5 | 10.3 | 1224 |
| 1777415700 | 10.325 | -0.28 | -2.59 | 10.61 | 10.61 | 10.15 | 1041 |
| 1777329300 | 10.6 | 0.29 | 2.81 | 10.31 | 10.6 | 10.31 | 1290 |
| 1777070100 | 10.31 | 0 | 0.00 | 10.45 | 10.45 | 10.31 | 484 |
| 1776983700 | 10.31 | -0.19 | -1.81 | 10.68 | 10.68 | 10.31 | 710 |
| 1776897300 | 10.5 | 0.02 | 0.19 | 10.6 | 10.6 | 10.375 | 1114 |
| 1776810900 | 10.48 | -0.18 | -1.69 | 10.73 | 10.73 | 10.425 | 900 |
| 1776724500 | 10.66 | 0.06 | 0.57 | 10.58 | 10.66 | 10.4 | 6269 |
| 1776465300 | 10.6 | 0.1 | 0.95 | 10.9 | 10.9 | 10.5572 | 1620 |
| 1776378900 | 10.5 | -0.34 | -3.14 | 10.99 | 12.09 | 10.3 | 6248 |
| 1776292500 | 10.84 | -0.16 | -1.45 | 10.78 | 11.37 | 10.59 | 9670 |
| 1776206100 | 11 | -0.5 | -4.35 | 11.5 | 11.5 | 10.85 | 7542 |
| 1776119700 | 11.5 | -0.2 | -1.71 | 11.5 | 11.8001 | 11.1362 | 20665 |
| 1775860500 | 11.7 | 0.3 | 2.63 | 11.75 | 13.4 | 10.95 | 17874 |
| 1775774100 | 11.4 | 0.95 | 9.09 | 11.28 | 11.75 | 10.625 | 8680 |
| 1775687700 | 10.45 | 0.44 | 4.40 | 10.34 | 10.625 | 10.065 | 2904 |
| 1775601300 | 10.01 | -0.04 | -0.40 | 9.5 | 11.54 | 9.5 | 11778 |
| 1775514900 | 10.05 | 1.31 | 14.99 | 8.56 | 10.08 | 8.2800999 | 12424 |
| 1775169300 | 8.74 | 0.3 | 3.55 | 8.38 | 9.0399999 | 8.14 | 3662 |
| 1775082900 | 8.44 | 0.93 | 12.38 | 7.99 | 8.975 | 7.7 | 14074 |
| 1774996500 | 7.51 | 0.21 | 2.88 | 7.5 | 7.7 | 7.2 | 5382 |
| 1774910100 | 7.3 | 0.15 | 2.10 | 7.31 | 7.86 | 7.25 | 5500 |
| 1774650900 | 7.15 | -0.08 | -1.11 | 7.45 | 7.6 | 7.15 | 5573 |
| 1774564500 | 7.23 | 0.03 | 0.42 | 7.28 | 7.4999 | 7.2 | 5098 |
| 1774478100 | 7.2 | -0.05 | -0.69 | 7.37 | 7.37 | 7.2 | 2270 |
| 1774391700 | 7.25 | -0.13 | -1.76 | 7.49 | 7.49 | 7.25 | 2684 |
| 1774305300 | 7.38 | 0.17 | 2.36 | 7.3 | 7.38 | 7.2 | 1168 |
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.
