Premium
4D Molecular Therapeutics Inc (FDMT)
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 | 1.28 | 13.1687242798 | 9.72 | 12.18 | 9.45 | 1425389 | 10.95042091 | CS |
| 4 | 2.17 | 24.5753114383 | 8.83 | 12.18 | 8.37 | 1039279 | 9.83071328 | CS |
| 12 | 1.5 | 15.7894736842 | 9.5 | 12.18 | 8.07 | 787361 | 9.69955142 | CS |
| 26 | 2.94 | 36.476426799 | 8.06 | 12.18 | 6.96 | 769107 | 9.1773046 | CS |
| 52 | 6.99 | 174.314214464 | 4.01 | 12.34 | 3.68 | 899415 | 8.47651949 | CS |
| 156 | -7.44 | -40.3470715835 | 18.44 | 36.25 | 2.235 | 767659 | 12.56401778 | CS |
| 260 | -11 | -50 | 22 | 36.25 | 2.235 | 595659 | 13.69935952 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 11.52 | -0.1 | -0.86 | 11.65 | 12.05 | 11.3 | 985327 |
| 1782340500 | 11.62 | 0.02 | 0.17 | 11.65 | 11.81 | 11.3247 | 1048613 |
| 1782254100 | 11.6 | 1.18 | 11.32 | 10.22 | 12.18 | 10.22 | 2068906 |
| 1782167700 | 10.42 | 0.76 | 7.87 | 9.8 | 10.8894 | 9.75 | 1695328 |
| 1781822100 | 9.66 | 0.24 | 2.55 | 9.72 | 9.97 | 9.45 | 888710 |
| 1781735700 | 9.42 | 0.75 | 8.65 | 8.795 | 9.8699999 | 8.725 | 962814 |
| 1781649300 | 8.67 | -0.55 | -5.97 | 9.2 | 9.23 | 8.548 | 766691 |
| 1781562900 | 9.22 | 0.39 | 4.42 | 9.0399999 | 9.8 | 8.96 | 1064939 |
| 1781303700 | 8.83 | -0.01 | -0.06 | 9 | 9.38 | 8.83 | 560437 |
| 1781217300 | 8.835 | 0.12 | 1.32 | 8.74 | 8.885 | 8.3699999 | 680320 |
| 1781130900 | 8.72 | -0.51 | -5.53 | 9.16 | 9.5 | 8.65 | 622667 |
| 1781044500 | 9.23 | 0.6 | 6.95 | 8.8699999 | 9.2899999 | 8.7 | 609120 |
| 1780958100 | 8.63 | -0.01 | -0.12 | 8.84 | 8.84 | 8.41 | 565134 |
| 1780698900 | 8.64 | -1.37 | -13.69 | 9.93 | 10.02 | 8.5399999 | 644601 |
| 1780612500 | 10.01 | 0.48 | 5.04 | 9.5399999 | 10.45 | 9.5399999 | 1051825 |
| 1780526100 | 9.53 | 0.26 | 2.80 | 9.28 | 9.655 | 8.97 | 949210 |
| 1780439700 | 9.27 | -0.44 | -4.53 | 9.6199999 | 9.6199999 | 9.14 | 895225 |
| 1780353300 | 9.71 | -0.2 | -2.02 | 9.7899999 | 10.08 | 9.17 | 1075135 |
| 1780094100 | 9.91 | 0.94 | 10.48 | 8.9 | 10 | 8.9 | 3316778 |
| 1780007700 | 8.97 | 0.12 | 1.36 | 8.83 | 9.065 | 8.8 | 279852 |
| 1779921300 | 8.85 | 0.14 | 1.61 | 8.83 | 9.2 | 8.81 | 401329 |
| 1779834900 | 8.71 | 0.11 | 1.28 | 8.72 | 8.92 | 8.61 | 392983 |
| 1779489300 | 8.6 | -0.09 | -1.04 | 8.68 | 8.9 | 8.55 | 504120 |
| 1779402900 | 8.69 | 0.22 | 2.60 | 8.2899999 | 8.83 | 8.17 | 555199 |
| 1779316500 | 8.47 | 0.07 | 0.77 | 8.52 | 8.7899999 | 8.3699999 | 523475 |
| 1779230100 | 8.405 | 0.04 | 0.48 | 8.19 | 8.645 | 8.07 | 873898 |
| 1779143700 | 8.365 | -0.79 | -8.58 | 9.11 | 9.35 | 8.195 | 1033482 |
| 1778884500 | 9.15 | -0.66 | -6.73 | 9.57 | 9.67 | 9.145 | 574842 |
| 1778798100 | 9.81 | -0.64 | -6.12 | 10.71 | 10.71 | 9.8 | 408031 |
| 1778711700 | 10.45 | 0.11 | 1.06 | 10.34 | 10.55 | 10.22 | 362780 |
| 1778625300 | 10.34 | -0.45 | -4.17 | 10.79 | 10.855 | 10.24 | 458737 |
| 1778538900 | 10.79 | 0.65 | 6.41 | 10.18 | 11.21 | 10.18 | 1021292 |
| 1778279700 | 10.14 | 0.21 | 2.11 | 9.08 | 10.155 | 9.06 | 832099 |
| 1778193300 | 9.93 | -0.49 | -4.70 | 10.39 | 10.39 | 9.8 | 737306 |
| 1778106900 | 10.42 | 0.71 | 7.31 | 9.76 | 10.43 | 9.65 | 711273 |
| 1778020500 | 9.71 | 0.27 | 2.86 | 9.55 | 9.86 | 9.485 | 541911 |
| 1777934100 | 9.44 | 0.35 | 3.85 | 9.1 | 9.55 | 9.1 | 551799 |
| 1777674900 | 9.09 | 0.22 | 2.48 | 8.88 | 9.2899999 | 8.835 | 794038 |
| 1777588500 | 8.8699999 | 0.06 | 0.68 | 8.8 | 9.07 | 8.64 | 740199 |
| 1777502100 | 8.81 | -0.61 | -6.48 | 9.51 | 9.56 | 8.72 | 850003 |
| 1777415700 | 9.42 | -0.03 | -0.32 | 9.4 | 9.6585 | 9.36 | 437145 |
| 1777329300 | 9.45 | 0.05 | 0.53 | 9.27 | 9.77 | 9.27 | 630469 |
| 1777070100 | 9.4 | -0.21 | -2.19 | 9.885 | 9.885 | 9.225 | 514617 |
| 1776983700 | 9.61 | -0.19 | -1.94 | 9.81 | 9.8699999 | 9.475 | 535240 |
| 1776897300 | 9.8 | 0.04 | 0.41 | 9.85 | 9.96 | 9.69 | 685426 |
| 1776810900 | 9.76 | -0.31 | -3.08 | 9.89 | 10.09 | 9.67 | 843266 |
| 1776724500 | 10.07 | -0.42 | -4.00 | 10.27 | 10.59 | 10.005 | 473121 |
| 1776465300 | 10.49 | 0.43 | 4.27 | 10.3 | 10.74 | 10.2 | 894658 |
| 1776378900 | 10.06 | 0.29 | 2.97 | 9.75 | 10.1 | 9.53 | 836638 |
| 1776292500 | 9.77 | 0.11 | 1.14 | 9.64 | 9.8097999 | 9.43 | 684653 |
| 1776206100 | 9.66 | -0.38 | -3.78 | 10.06 | 10.1699 | 9.6 | 1052360 |
| 1776119700 | 10.04 | 0.23 | 2.34 | 9.82 | 10.23 | 9.82 | 553954 |
| 1775860500 | 9.81 | -0.03 | -0.30 | 9.82 | 9.94 | 9.49 | 894333 |
| 1775774100 | 9.84 | -0.26 | -2.57 | 10 | 10.02 | 9.7 | 389116 |
| 1775687700 | 10.1 | -0.14 | -1.37 | 10.75 | 10.75 | 9.95 | 623166 |
| 1775601300 | 10.24 | 0.3 | 3.02 | 9.8699999 | 10.34 | 9.7 | 1049172 |
| 1775514900 | 9.94 | 0.46 | 4.85 | 9.575 | 10.05 | 9.57 | 460199 |
| 1775169300 | 9.48 | -0.39 | -3.95 | 9.5 | 9.83 | 9.375 | 706954 |
| 1775082900 | 9.8699999 | 0.56 | 6.02 | 9.53 | 9.93 | 9.47 | 686035 |
| 1774996500 | 9.31 | 0.74 | 8.63 | 8.7899999 | 9.48 | 8.7899999 | 390652 |
| 1774910100 | 8.57 | -0.76 | -8.15 | 9.19 | 9.7199 | 8.45 | 1176021 |
| 1774650900 | 9.33 | -0.85 | -8.35 | 10 | 10.33 | 9.315 | 1054212 |
| 1774564500 | 10.18 | 0.3 | 3.04 | 9.65 | 10.705 | 9.64 | 2232465 |
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.
