Premium
Gain Therapeutics Inc (GANX)
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 | 0.56 | 27.1844660194 | 2.06 | 2.75 | 1.975 | 292262 | 2.48369947 | CS |
| 4 | 0.26 | 11.0169491525 | 2.36 | 2.75 | 1.96 | 191309 | 2.30674839 | CS |
| 12 | 0.75 | 40.1069518717 | 1.87 | 2.75 | 1.5 | 231846 | 2.00108534 | CS |
| 26 | 1.6493 | 169.908313588 | 0.9707 | 3.19 | 0.89 | 324123 | 1.82901111 | CS |
| 52 | -2.54 | -49.2248062016 | 5.16 | 5.2999 | 0.89 | 264750 | 1.96884479 | CS |
| 156 | -1.71 | -39.4919168591 | 4.33 | 6.7 | 0.89 | 137619 | 2.65015313 | CS |
| 260 | -8.6 | -76.6488413547 | 11.22 | 17.93 | 0.89 | 127150 | 3.78037529 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 2.61 | -0.03 | -1.14 | 2.68 | 2.75 | 2.4346 | 357438 |
| 1738884900 | 2.64 | 0.2 | 8.20 | 2.5299999 | 2.7025 | 2.42 | 489795 |
| 1738798500 | 2.44 | 0.23 | 10.41 | 2.24 | 2.45 | 2.2 | 255724 |
| 1738712100 | 2.21 | 0.05 | 2.31 | 2.2 | 2.25 | 2.1 | 109464 |
| 1738625700 | 2.16 | 0.03 | 1.41 | 2.06 | 2.169 | 1.975 | 248887 |
| 1738366500 | 2.13 | -0.07 | -3.18 | 2.25 | 2.29 | 2.1 | 111886 |
| 1738280100 | 2.2 | 0.11 | 5.26 | 2.1 | 2.2599999 | 2.045 | 266048 |
| 1738193700 | 2.09 | 0.01 | 0.48 | 2.08 | 2.14 | 2.0099999 | 192070 |
| 1738107300 | 2.08 | -0.06 | -2.80 | 2.12 | 2.1699 | 2.0334 | 111532 |
| 1738020900 | 2.14 | -0.06 | -2.73 | 2.15 | 2.22 | 1.96 | 306357 |
| 1737761700 | 2.2 | 0.07 | 3.29 | 2.22 | 2.3 | 2.16 | 71012 |
| 1737675300 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1737588900 | 2.13 | -0.05 | -2.29 | 2.2 | 2.21 | 2.06 | 94511 |
| 1737502500 | 2.18 | -0.1 | -4.39 | 2.25 | 2.25 | 2.0339 | 134053 |
| 1737156900 | 2.2799999 | -0.09 | -3.80 | 2.44 | 2.47 | 2.2 | 272733 |
| 1737070500 | 2.37 | 0.23 | 10.75 | 2.19 | 2.39 | 2.1501 | 108479 |
| 1736984100 | 2.14 | 0.06 | 2.88 | 2.15 | 2.2 | 2.09 | 88793 |
| 1736897700 | 2.08 | -0.11 | -5.02 | 2.2 | 2.2799999 | 2.06 | 87645 |
| 1736811300 | 2.19 | -0.11 | -4.78 | 2.36 | 2.36 | 2.15 | 137131 |
| 1736552100 | 2.3 | -0.14 | -5.74 | 2.47 | 2.4713 | 2.16 | 235882 |
| 1736379300 | 2.44 | 0.17 | 7.49 | 2.4 | 2.5 | 2.2275 | 262398 |
| 1736292900 | 2.27 | -0.17 | -6.97 | 2.42 | 2.5 | 2.13 | 208274 |
| 1736206500 | 2.44 | 0.01 | 0.41 | 2.5299999 | 2.5299999 | 2.2764 | 183099 |
| 1735947300 | 2.43 | 0.11 | 4.74 | 2.38 | 2.5299999 | 2.2523 | 360017 |
| 1735860900 | 2.32 | 0.16 | 7.41 | 2.15 | 2.6496 | 2.14 | 675067 |
| 1735688100 | 2.16 | -0.02 | -0.92 | 2.2599999 | 2.31 | 1.97 | 443284 |
| 1735601700 | 2.18 | 0.42 | 23.86 | 1.86 | 2.19 | 1.84 | 529685 |
| 1735342500 | 1.76 | 0.16 | 10.00 | 1.58 | 1.88 | 1.55 | 559830 |
| 1735256100 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6577 | 1.571 | 188364 |
| 1735077840 | 1.59 | 0.02 | 1.27 | 1.59 | 1.61 | 1.54 | 111397 |
| 1734996900 | 1.57 | 0.01 | 0.64 | 1.59 | 1.6399999 | 1.56 | 115994 |
| 1734737700 | 1.56 | -0.01 | -0.64 | 1.55 | 1.7 | 1.5 | 150258 |
| 1734651300 | 1.57 | 0.03 | 1.95 | 1.55 | 1.73 | 1.51 | 230285 |
| 1734564900 | 1.54 | -0.14 | -8.33 | 1.6399999 | 1.67 | 1.5017 | 344497 |
| 1734478500 | 1.68 | 0.02 | 1.20 | 1.6399999 | 1.7 | 1.6089 | 108908 |
| 1734392100 | 1.66 | 0.03 | 1.84 | 1.62 | 1.69 | 1.6 | 120984 |
| 1734132900 | 1.6299999 | -0.04 | -2.40 | 1.67 | 1.7 | 1.59 | 182222 |
| 1734046500 | 1.67 | -0.09 | -5.11 | 1.78 | 1.8177 | 1.66 | 92931 |
| 1733960100 | 1.76 | 0.06 | 3.53 | 1.71 | 1.77 | 1.7 | 157207 |
| 1733873700 | 1.7 | -0.13 | -7.10 | 1.82 | 1.8281 | 1.7 | 91699 |
| 1733787300 | 1.83 | 0.04 | 2.23 | 1.8 | 1.8485 | 1.8 | 141420 |
| 1733528100 | 1.79 | 0.08 | 4.68 | 1.8 | 1.87 | 1.66 | 226015 |
| 1733441700 | 1.71 | -0.13 | -7.07 | 1.82 | 1.86 | 1.68 | 241676 |
| 1733355300 | 1.84 | 0.26 | 16.09 | 1.59 | 1.85 | 1.59 | 524061 |
| 1733268900 | 1.585 | -0.17 | -9.43 | 1.78 | 1.8199 | 1.57 | 356888 |
| 1733182500 | 1.75 | -0.11 | -5.91 | 1.84 | 1.85 | 1.68 | 333191 |
| 1732917840 | 1.86 | 0.12 | 6.90 | 1.85 | 1.8787 | 1.68 | 213516 |
| 1732750500 | 1.74 | 0.01 | 0.58 | 1.79 | 1.8616 | 1.71 | 258491 |
| 1732664100 | 1.73 | -0.09 | -4.95 | 1.83 | 1.85 | 1.72 | 76783 |
| 1732577700 | 1.82 | 0.1 | 5.81 | 1.79 | 1.895 | 1.76 | 238993 |
| 1732318500 | 1.72 | 0.1 | 6.17 | 1.6 | 1.78 | 1.5609 | 205127 |
| 1732232100 | 1.62 | -0.04 | -2.41 | 1.66 | 1.75 | 1.56 | 194626 |
| 1732145700 | 1.66 | -0.06 | -3.49 | 1.68 | 1.75 | 1.61 | 141941 |
| 1732059300 | 1.72 | 0.03 | 1.78 | 1.69 | 1.77 | 1.6299999 | 190383 |
| 1731972900 | 1.69 | -0.16 | -8.40 | 1.87 | 2 | 1.625 | 407466 |
| 1731713700 | 1.845 | 0.1 | 5.73 | 1.66 | 1.9 | 1.66 | 450962 |
| 1731627300 | 1.745 | -0.29 | -14.04 | 2.0299999 | 2.0299999 | 1.6399999 | 438485 |
| 1731540900 | 2.0299999 | -0.05 | -2.40 | 2.1 | 2.19 | 1.94 | 223740 |
| 1731454500 | 2.08 | -0.09 | -4.15 | 2.14 | 2.1899 | 2.02 | 192367 |
| 1731368100 | 2.17 | -0.05 | -2.03 | 2.2 | 2.25 | 2.05 | 197859 |
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
