Premium
Fortress Biotech Inc (FBIOP)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727390100 | 5.25 | 0.01 | 0.19 | 5.44 | 5.45 | 5.2 | 13995 |
| 1727303700 | 5.24 | 0.11 | 2.14 | 5.13 | 5.5 | 5.13 | 13441 |
| 1727217300 | 5.13 | -0.1 | -1.91 | 5.2 | 5.6455 | 4.86 | 59765 |
| 1727130900 | 5.23 | -0.18 | -3.24 | 5.4 | 5.48 | 5.2 | 24914 |
| 1726871700 | 5.405 | -0.2 | -3.57 | 5.69 | 5.69 | 5.26 | 48089 |
| 1726785300 | 5.605 | -0.11 | -1.84 | 5.87 | 5.87 | 5.3101 | 23070 |
| 1726698900 | 5.71 | -0.04 | -0.70 | 5.6 | 5.83 | 5.54 | 7536 |
| 1726612500 | 5.75 | -0.17 | -2.87 | 5.92 | 5.9211 | 5.29 | 16296 |
| 1726526100 | 5.92 | 0.15 | 2.51 | 5.96 | 5.96 | 5.8399 | 4117 |
| 1726266900 | 5.775 | 0.17 | 2.94 | 5.53 | 5.9 | 5.49 | 8057 |
| 1726180500 | 5.61 | -0.19 | -3.28 | 5.74 | 5.75 | 5.26 | 35892 |
| 1726094100 | 5.8 | -0.24 | -3.97 | 5.69 | 6.0424 | 5.665 | 30185 |
| 1726007700 | 6.04 | -0.16 | -2.58 | 6.195 | 6.2 | 5.61 | 13540 |
| 1725921300 | 6.2001 | -0.4 | -6.06 | 6.3099999 | 6.6169 | 5.55 | 35945 |
| 1725662100 | 6.6 | 0.2 | 3.12 | 6.3000999 | 6.6 | 6.3 | 12158 |
| 1725575700 | 6.4 | -0.16 | -2.44 | 6.5599999 | 6.68 | 6.4 | 27323 |
| 1725489300 | 6.5599999 | 0 | 0.08 | 6.55 | 6.6 | 6.4 | 17029 |
| 1725402900 | 6.555 | -0.02 | -0.37 | 6.58 | 6.7199 | 6.5 | 11256 |
| 1725057300 | 6.5791 | -0.07 | -1.07 | 6.71 | 6.71 | 6.5001 | 5078 |
| 1724970900 | 6.65 | 0.14 | 2.15 | 6.5599999 | 6.71 | 6.4275 | 20622 |
| 1724884500 | 6.51 | 0 | 0.00 | 6.5 | 6.72 | 6.3 | 21454 |
| 1724798100 | 6.51 | -0.13 | -1.96 | 6.65 | 6.98 | 6.5 | 25627 |
| 1724711700 | 6.64 | 0 | 0.00 | 6.64 | 7.05 | 6.62 | 18925 |
| 1724452500 | 6.64 | 0.19 | 2.95 | 6.76 | 6.76 | 6.46 | 10450 |
| 1724366100 | 6.45 | 0.05 | 0.78 | 6.47 | 6.7 | 6.43 | 6731 |
| 1724279700 | 6.4 | 0.09 | 1.43 | 6.24 | 6.64 | 6.24 | 13954 |
| 1724193300 | 6.3099999 | -0.08 | -1.25 | 6.35 | 6.405 | 6.26 | 14776 |
| 1724106900 | 6.39 | -0.05 | -0.78 | 6.44 | 6.6999 | 6.3 | 30727 |
| 1723847700 | 6.44 | -0.15 | -2.28 | 6.69 | 6.7 | 6.15 | 49317 |
| 1723761300 | 6.59 | -0.09 | -1.35 | 6.7 | 6.7 | 6.55 | 50443 |
| 1723674900 | 6.68 | -0.21 | -3.05 | 6.89 | 6.92 | 6.53 | 44390 |
| 1723588500 | 6.8901 | -0.04 | -0.54 | 6.75 | 7.18 | 6.7005 | 23958 |
| 1723502100 | 6.9278 | -0.18 | -2.56 | 7.02 | 7.3999 | 6.67 | 55521 |
| 1723242900 | 7.11 | -0.14 | -1.93 | 7.16 | 7.87 | 7 | 19599 |
| 1723156500 | 7.25 | -0.19 | -2.55 | 7.4 | 7.5188 | 7 | 60367 |
| 1723070100 | 7.44 | -0.44 | -5.58 | 7.92 | 8.15 | 7.3901 | 17319 |
| 1722983700 | 7.88 | 0.24 | 3.14 | 7.75 | 8.05 | 7.75 | 9162 |
| 1722897300 | 7.64 | -0.49 | -6.03 | 8 | 8.25 | 7.4 | 30397 |
| 1722638100 | 8.13 | -0.24 | -2.87 | 8.2 | 8.3234999 | 8.02 | 24693 |
| 1722551700 | 8.3699999 | -0.13 | -1.53 | 8.2899999 | 8.5 | 8.15 | 6538 |
| 1722465300 | 8.5 | -0.48 | -5.35 | 8.7899999 | 8.97 | 8.08 | 34484 |
| 1722378900 | 8.98 | 0.09 | 1.01 | 8.9 | 9.1 | 8.7 | 7971 |
| 1722292500 | 8.89 | 0 | 0.00 | 8.5 | 9.16 | 8.5 | 14203 |
| 1722033300 | 8.89 | -0.69 | -7.20 | 9.5399999 | 9.94 | 8.42 | 51198 |
| 1721946900 | 9.58 | 0.83 | 9.49 | 8.75 | 9.8823 | 8.75 | 27247 |
| 1721860500 | 8.75 | -0.09 | -1.02 | 8.67 | 8.86 | 8.42 | 9139 |
| 1721774100 | 8.84 | 0.81 | 10.09 | 8.0399999 | 8.88 | 8.0399999 | 48421 |
| 1721687700 | 8.0300999 | -0.02 | -0.25 | 7.98 | 8.4080999 | 7.94 | 36450 |
| 1721428500 | 8.05 | 0.24 | 3.07 | 7.98 | 8.1 | 7.9 | 16374 |
| 1721342100 | 7.81 | -0.03 | -0.38 | 7.83 | 7.9195 | 7.71 | 10304 |
| 1721255700 | 7.84 | 0.24 | 3.16 | 7.7 | 7.9999 | 7.58 | 29961 |
| 1721169300 | 7.6 | 0.11 | 1.47 | 7.57 | 7.67 | 7.5 | 19135 |
| 1721082900 | 7.49 | 0.19 | 2.60 | 7.34 | 7.8 | 7.34 | 62611 |
| 1720823700 | 7.3 | 0.04 | 0.55 | 7.22 | 7.5 | 7.22 | 44529 |
| 1720737300 | 7.26 | -0.13 | -1.76 | 7.4 | 7.87 | 7.1806 | 50212 |
| 1720650900 | 7.39 | 0.41 | 5.87 | 7 | 7.4696 | 6.75 | 52628 |
| 1720564500 | 6.98 | -0.39 | -5.29 | 6.72 | 7.481 | 6.5 | 82027 |
| 1720478100 | 7.37 | -8.94 | -54.81 | 14.67 | 14.67 | 6.5 | 205882 |
| 1720218900 | 16.309999 | 0.12 | 0.74 | 16.129999 | 16.379999 | 16.040099 | 24965 |
| 1720040640 | 16.19 | 0.2 | 1.25 | 16 | 16.5 | 15.9901 | 4178 |
| 1719959700 | 15.99 | 0.08 | 0.50 | 15.97 | 16.79 | 15.94 | 14941 |
| 1719873300 | 15.91 | 0.11 | 0.70 | 16 | 16 | 15.8001 | 5696 |
| 1719614100 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1719527700 | 15.8 | -0.13 | -0.80 | 15.93 | 15.95 | 15.8 | 2604 |
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
