Premium
Fortress Biotech Inc (FBIO)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.11111111111 | 1.8 | 1.88 | 1.7106 | 218635 | 1.78569444 | CS |
| 4 | -0.48 | -20.8695652174 | 2.3 | 2.36 | 1.7106 | 419952 | 1.99227072 | CS |
| 12 | 0.09 | 5.20231213873 | 1.73 | 2.36 | 1.41 | 578089 | 1.98799529 | CS |
| 26 | 0.02 | 1.11111111111 | 1.8 | 2.36 | 1.355 | 562566 | 1.8245294 | CS |
| 52 | -0.01 | -0.546448087432 | 1.83 | 2.89 | 1.355 | 405535 | 1.86809446 | CS |
| 156 | -28.03 | -93.9028475712 | 29.85 | 31.5 | 1.24 | 504587 | 8.16307305 | CS |
| 260 | -31.93 | -94.6074074074 | 33.75 | 91.5 | 1.24 | 665121 | 32.86474919 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.82 | 0.04 | 2.25 | 1.78 | 1.845 | 1.7661 | 280671 |
| 1738280100 | 1.78 | 0.04 | 2.30 | 1.75 | 1.805 | 1.72 | 144120 |
| 1738193700 | 1.74 | -0.05 | -2.52 | 1.79 | 1.83 | 1.7106 | 264875 |
| 1738107300 | 1.785 | -0.02 | -0.83 | 1.78 | 1.795 | 1.75 | 165105 |
| 1738020900 | 1.8 | -0.02 | -1.10 | 1.8 | 1.88 | 1.77 | 238431 |
| 1737761700 | 1.82 | 0.01 | 0.55 | 1.83 | 1.86 | 1.78 | 230865 |
| 1737675300 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1737588900 | 1.81 | -0.05 | -2.69 | 1.85 | 1.85 | 1.7726 | 461683 |
| 1737502500 | 1.86 | -0.01 | -0.53 | 1.9118 | 1.9171 | 1.82 | 269352 |
| 1737156900 | 1.87 | -0.04 | -2.09 | 1.97 | 1.97 | 1.86 | 312428 |
| 1737070500 | 1.91 | 0.03 | 1.60 | 1.86 | 1.92 | 1.8599 | 194888 |
| 1736984100 | 1.88 | -0.02 | -0.79 | 1.94 | 1.945 | 1.84 | 431151 |
| 1736897700 | 1.895 | -0.07 | -3.56 | 1.92 | 1.95 | 1.86 | 443990 |
| 1736811300 | 1.965 | -0.07 | -3.20 | 2.02 | 2.02 | 1.935 | 384258 |
| 1736552100 | 2.0299999 | -0.05 | -2.40 | 2.08 | 2.12 | 1.98 | 406282 |
| 1736379300 | 2.08 | -0.07 | -3.26 | 2.11 | 2.1499 | 2 | 872199 |
| 1736292900 | 2.15 | -0.11 | -4.87 | 2.2388 | 2.36 | 2.12 | 812727 |
| 1736206500 | 2.2599999 | 0.03 | 1.35 | 2.29 | 2.3 | 2.21 | 1128636 |
| 1735947300 | 2.23 | 0.11 | 5.19 | 2.14 | 2.2494 | 2.09 | 384177 |
| 1735860900 | 2.12 | 0.1 | 4.69 | 2.11 | 2.3 | 2.07 | 680036 |
| 1735688100 | 2.025 | -0.16 | -7.11 | 2.16 | 2.2498999 | 1.98 | 593307 |
| 1735601700 | 2.18 | -0.18 | -7.63 | 2.2841 | 2.3 | 1.891 | 1625472 |
| 1735342500 | 2.36 | 0.3 | 14.56 | 2.09 | 2.36 | 2.08 | 1635093 |
| 1735256100 | 2.06 | 0.25 | 13.81 | 1.81 | 2.06 | 1.8 | 809868 |
| 1735077840 | 1.81 | 0.07 | 4.02 | 1.75 | 1.81 | 1.7227 | 205375 |
| 1734996900 | 1.74 | 0.02 | 1.16 | 1.76 | 1.7689 | 1.7 | 387601 |
| 1734737700 | 1.72 | -0.02 | -1.15 | 1.721 | 1.81 | 1.72 | 454812 |
| 1734651300 | 1.74 | -0.03 | -1.69 | 1.79 | 1.82 | 1.735 | 349038 |
| 1734564900 | 1.77 | -0.05 | -2.75 | 1.82 | 1.9179 | 1.72 | 799972 |
| 1734478500 | 1.82 | -0.03 | -1.62 | 1.8865 | 1.92 | 1.78 | 514698 |
| 1734392100 | 1.85 | -0.09 | -4.64 | 1.93 | 1.967722 | 1.85 | 729249 |
| 1734132900 | 1.94 | -0.05 | -2.51 | 1.935 | 1.98 | 1.89 | 447491 |
| 1734046500 | 1.99 | -0.07 | -3.40 | 2.07 | 2.11 | 1.975 | 530016 |
| 1733960100 | 2.06 | -0.06 | -2.83 | 2.12 | 2.16 | 2.04 | 621984 |
| 1733873700 | 2.12 | -0.13 | -5.78 | 2.2368 | 2.2599 | 2.049 | 625667 |
| 1733787300 | 2.25 | 0.2 | 9.76 | 2.06 | 2.27 | 2.06 | 1022660 |
| 1733528100 | 2.05 | -0.01 | -0.24 | 2.08 | 2.1299 | 1.97 | 829846 |
| 1733441700 | 2.055 | -0.13 | -5.73 | 2.18 | 2.18 | 1.97 | 669746 |
| 1733355300 | 2.18 | -0.01 | -0.46 | 2.16 | 2.23 | 2.1 | 619168 |
| 1733268900 | 2.19 | -0.11 | -4.78 | 2.24 | 2.255 | 2.15 | 593746 |
| 1733182500 | 2.3 | 0.17 | 7.98 | 2.15 | 2.3428 | 2.08 | 2093162 |
| 1732917840 | 2.13 | 0.3 | 16.39 | 1.89 | 2.17 | 1.87 | 1188263 |
| 1732750500 | 1.83 | -0.01 | -0.54 | 1.83 | 1.87 | 1.8 | 515069 |
| 1732664100 | 1.84 | 0.16 | 9.52 | 1.71 | 1.84 | 1.7001 | 624397 |
| 1732577700 | 1.68 | 0.07 | 4.35 | 1.648 | 1.71 | 1.635 | 494331 |
| 1732318500 | 1.61 | 0.05 | 3.21 | 1.5506 | 1.62 | 1.55 | 173203 |
| 1732232100 | 1.56 | -0.01 | -0.64 | 1.61 | 1.61 | 1.55 | 262817 |
| 1732145700 | 1.57 | -0.02 | -1.26 | 1.615 | 1.6288 | 1.55 | 375013 |
| 1732059300 | 1.59 | 0.11 | 7.43 | 1.51 | 1.635 | 1.5017 | 544294 |
| 1731972900 | 1.48 | 0.05 | 3.50 | 1.46 | 1.54 | 1.455 | 432695 |
| 1731713700 | 1.43 | -0.14 | -8.92 | 1.555 | 1.5599 | 1.41 | 811218 |
| 1731627300 | 1.57 | -0.08 | -4.85 | 1.635 | 1.635 | 1.56 | 307768 |
| 1731540900 | 1.65 | -0.05 | -2.94 | 1.7 | 1.74 | 1.6299999 | 427384 |
| 1731454500 | 1.7 | -0.06 | -3.41 | 1.75 | 1.75 | 1.66 | 362685 |
| 1731368100 | 1.76 | 0.05 | 2.92 | 1.73 | 1.79 | 1.71 | 262470 |
| 1731108900 | 1.71 | -0.01 | -0.58 | 1.71 | 1.76 | 1.66 | 306494 |
| 1731022500 | 1.72 | -0.04 | -2.27 | 1.7874 | 1.8 | 1.71 | 237245 |
| 1730936100 | 1.76 | -0.01 | -0.28 | 1.76 | 1.815 | 1.685 | 463979 |
| 1730849700 | 1.765 | 0.03 | 2.02 | 1.72 | 1.77 | 1.55 | 1144411 |
| 1730763300 | 1.73 | -0.17 | -8.95 | 1.99 | 1.99 | 1.7 | 1658868 |
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
