Premium
Amicus Therapeutics Inc (FOLD)
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 | -0.39 | -4.00822199383 | 9.73 | 10 | 9.02 | 3192687 | 9.41170623 | CS |
| 4 | -0.27 | -2.80957336108 | 9.61 | 10 | 9.02 | 2270936 | 9.58646184 | CS |
| 12 | -0.62 | -6.22489959839 | 9.96 | 10.355 | 8.785 | 2432730 | 9.60559561 | CS |
| 26 | -2.38 | -20.3071672355 | 11.72 | 12.56 | 8.785 | 2367010 | 10.34642654 | CS |
| 52 | -4.21 | -31.0701107011 | 13.55 | 14.02 | 8.785 | 2585817 | 10.63121761 | CS |
| 156 | 1.58 | 20.3608247423 | 7.76 | 14.57 | 5.91 | 2717814 | 10.95375773 | CS |
| 260 | -1 | -9.67117988395 | 10.34 | 25.39 | 5.91 | 2693572 | 11.6143502 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 9.19 | 0.12 | 1.32 | 9.15 | 9.26 | 9.02 | 2603411 |
| 1740094500 | 9.07 | -0.49 | -5.13 | 9.42 | 9.64 | 9.055 | 3323172 |
| 1740008100 | 9.56 | -0.29 | -2.94 | 9.11 | 10 | 9.0701 | 4437979 |
| 1739921700 | 9.85 | 0.08 | 0.82 | 9.73 | 9.94 | 9.72 | 2406186 |
| 1739576100 | 9.77 | 0.13 | 1.35 | 9.68 | 9.82 | 9.65 | 1944625 |
| 1739489700 | 9.64 | 0.09 | 0.94 | 9.63 | 9.72 | 9.485 | 1782509 |
| 1739403300 | 9.55 | -0.02 | -0.21 | 9.38 | 9.59 | 9.3539999 | 2927894 |
| 1739316900 | 9.57 | -0.07 | -0.73 | 9.5399999 | 9.65 | 9.315 | 2918602 |
| 1739230500 | 9.64 | -0.01 | -0.10 | 9.69 | 9.725 | 9.47 | 2110970 |
| 1738971300 | 9.65 | -0.18 | -1.83 | 9.84 | 9.84 | 9.5 | 2826031 |
| 1738884900 | 9.83 | 0.05 | 0.51 | 9.78 | 9.91 | 9.68 | 2385274 |
| 1738798500 | 9.78 | 0.02 | 0.20 | 9.8 | 9.95 | 9.6649999 | 1843664 |
| 1738712100 | 9.76 | 0.12 | 1.24 | 9.6199999 | 9.85 | 9.61 | 1310567 |
| 1738625700 | 9.64 | 0.06 | 0.63 | 9.44 | 9.68 | 9.39 | 1503825 |
| 1738366500 | 9.58 | -0.06 | -0.62 | 9.63 | 9.73 | 9.555 | 1734565 |
| 1738280100 | 9.64 | 0.05 | 0.52 | 9.63 | 9.8 | 9.53 | 1625971 |
| 1738193700 | 9.59 | -0.07 | -0.72 | 9.6 | 9.72 | 9.465 | 1683979 |
| 1738107300 | 9.66 | -0.02 | -0.21 | 9.66 | 9.81 | 9.6 | 1963572 |
| 1738020900 | 9.68 | 0.07 | 0.73 | 9.61 | 9.83 | 9.61 | 1814979 |
| 1737761700 | 9.61 | 0.07 | 0.73 | 9.6 | 9.74 | 9.43 | 1886258 |
| 1737675300 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1737588900 | 9.5399999 | 0.03 | 0.32 | 9.5 | 9.61 | 9.49 | 1559052 |
| 1737502500 | 9.51 | 0.1 | 1.06 | 9.5 | 9.63 | 9.395 | 1774157 |
| 1737156900 | 9.41 | 0.05 | 0.53 | 9.46 | 9.46 | 9.21 | 1610164 |
| 1737070500 | 9.36 | 0.09 | 0.97 | 9.26 | 9.465 | 9.19 | 2265083 |
| 1736984100 | 9.27 | 0.06 | 0.65 | 9.35 | 9.41 | 9.115 | 2504613 |
| 1736897700 | 9.21 | -0.02 | -0.22 | 9.2 | 9.39 | 9.1 | 4134103 |
| 1736811300 | 9.23 | 0.21 | 2.33 | 9.44 | 9.44 | 8.785 | 3587088 |
| 1736552100 | 9.02 | -0.44 | -4.65 | 9.34 | 9.34 | 8.845 | 3244248 |
| 1736379300 | 9.46 | 0.1 | 1.07 | 9.3699999 | 9.5399999 | 9.15 | 2820828 |
| 1736292900 | 9.36 | 0.06 | 0.65 | 9.33 | 9.5399999 | 9.2899999 | 1600118 |
| 1736206500 | 9.3 | -0.11 | -1.17 | 9.41 | 9.49 | 9.28 | 1634962 |
| 1735947300 | 9.41 | 0.1 | 1.07 | 9.32 | 9.52 | 9.27 | 1692753 |
| 1735860900 | 9.31 | -0.11 | -1.17 | 9.48 | 9.57 | 9.2899999 | 2349868 |
| 1735688100 | 9.42 | 0.01 | 0.11 | 9.45 | 9.49 | 9.345 | 1363978 |
| 1735601700 | 9.41 | -0.22 | -2.28 | 9.57 | 9.57 | 9.325 | 1224902 |
| 1735342500 | 9.63 | -0.14 | -1.43 | 9.69 | 9.7899999 | 9.55 | 1651179 |
| 1735256100 | 9.77 | -0.01 | -0.10 | 9.73 | 9.835 | 9.65 | 1130720 |
| 1735077840 | 9.78 | -0.06 | -0.61 | 9.81 | 9.86 | 9.6199999 | 921056 |
| 1734996900 | 9.84 | 0.04 | 0.41 | 9.73 | 9.84 | 9.6649999 | 1464014 |
| 1734737700 | 9.8 | 0.07 | 0.72 | 9.68 | 9.88 | 9.6 | 4077524 |
| 1734651300 | 9.73 | 0.16 | 1.67 | 9.58 | 9.8699999 | 9.44 | 2615935 |
| 1734564900 | 9.57 | -0.32 | -3.24 | 9.8699999 | 9.93 | 9.4149999 | 2616147 |
| 1734478500 | 9.89 | -0.01 | -0.10 | 9.86 | 9.97 | 9.72 | 1946241 |
| 1734392100 | 9.9 | 0.54 | 5.77 | 9.3699999 | 9.99 | 9.275 | 3495587 |
| 1734132900 | 9.36 | -0.79 | -7.78 | 9.85 | 9.91 | 9.295 | 4100547 |
| 1734046500 | 10.15 | -0.01 | -0.10 | 10.06 | 10.2 | 10.015 | 2152968 |
| 1733960100 | 10.16 | 0.03 | 0.30 | 10.14 | 10.355 | 10.09 | 1937488 |
| 1733873700 | 10.13 | 0.3 | 3.05 | 9.8699999 | 10.2 | 9.82 | 3000240 |
| 1733787300 | 9.83 | 0.1 | 1.03 | 9.76 | 10 | 9.74 | 7813575 |
| 1733528100 | 9.73 | -0.03 | -0.31 | 9.82 | 9.97 | 9.57 | 6562299 |
| 1733441700 | 9.76 | -0.1 | -1.01 | 9.8 | 9.885 | 9.72 | 1730877 |
| 1733355300 | 9.86 | 0.07 | 0.72 | 9.8 | 9.985 | 9.75 | 1685165 |
| 1733268900 | 9.7899999 | -0.17 | -1.71 | 9.9 | 9.985 | 9.72 | 2068442 |
| 1733182500 | 9.96 | -0.02 | -0.20 | 9.96 | 10.15 | 9.92 | 1997452 |
| 1732917840 | 9.98 | 0.02 | 0.20 | 9.96 | 10.03 | 9.93 | 818677 |
| 1732750500 | 9.96 | 0.09 | 0.91 | 9.8699999 | 10.065 | 9.81 | 1193232 |
| 1732664100 | 9.8699999 | 0.15 | 1.54 | 9.7 | 9.93 | 9.67 | 1537440 |
| 1732577700 | 9.72 | 0.06 | 0.62 | 9.68 | 9.955 | 9.635 | 2572759 |
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
