Premium
GH Research PLC (GHRS)
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 | -0.235 | -2.54054054054 | 9.25 | 9.33 | 8.55 | 70799 | 8.87716799 | CS |
| 4 | 1.515 | 20.2 | 7.5 | 10.23 | 6.95 | 96952 | 8.55426706 | CS |
| 12 | 0.915 | 11.2962962963 | 8.1 | 11.09 | 6.72 | 75708 | 8.55934315 | CS |
| 26 | -3.585 | -28.4523809524 | 12.6 | 14 | 6 | 59511 | 8.50452287 | CS |
| 52 | 1.685 | 22.9877216917 | 7.33 | 14.99 | 6 | 73699 | 9.55792547 | CS |
| 156 | -7.145 | -44.2141089109 | 16.16 | 21.32 | 5.05 | 72707 | 10.36907118 | CS |
| 260 | -12.985 | -59.0227272727 | 22 | 30.43 | 5.05 | 81307 | 13.24730832 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 8.81 | -0.02 | -0.23 | 8.94 | 9.2 | 8.6053 | 62074 |
| 1737761700 | 8.83 | 0.03 | 0.34 | 8.82 | 9.26 | 8.5932 | 34085 |
| 1737675300 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1737588900 | 8.8 | -0.19 | -2.11 | 8.85 | 9.22 | 8.55 | 80666 |
| 1737502500 | 8.99 | 0.11 | 1.24 | 9.25 | 9.33 | 8.5901 | 106369 |
| 1737156900 | 8.88 | 0.28 | 3.26 | 8.64 | 9.24 | 8.46 | 61084 |
| 1737070500 | 8.6 | 0.14 | 1.65 | 8.5 | 8.9444 | 8.35 | 27656 |
| 1736984100 | 8.46 | 0.27 | 3.30 | 8.41 | 8.74 | 8.25 | 38660 |
| 1736897700 | 8.19 | -0.16 | -1.92 | 8.42 | 8.6734 | 8.021 | 77734 |
| 1736811300 | 8.35 | -0.22 | -2.57 | 8.2899999 | 8.7299 | 8.26 | 69597 |
| 1736552100 | 8.57 | -0.41 | -4.57 | 8.77 | 8.77 | 8.07 | 209871 |
| 1736379300 | 8.98 | -0.13 | -1.43 | 9 | 9 | 8.39 | 34026 |
| 1736292900 | 9.11 | 0.11 | 1.22 | 9.02 | 9.5702 | 8.4038 | 139040 |
| 1736206500 | 9 | -0.03 | -0.33 | 9.8 | 10.23 | 8.92 | 100492 |
| 1735947300 | 9.03 | 1.12 | 14.16 | 8.26 | 9.26 | 7.7205 | 174941 |
| 1735860900 | 7.91 | 0.91 | 13.00 | 7.3 | 9 | 7.2 | 232978 |
| 1735688100 | 7 | -0.5 | -6.67 | 7.5 | 7.95 | 6.95 | 91622 |
| 1735601700 | 7.5 | 0.38 | 5.34 | 7.41 | 7.78 | 7.055 | 111006 |
| 1735342500 | 7.12 | -0.18 | -2.47 | 7.27 | 7.35 | 6.85 | 77733 |
| 1735256100 | 7.3 | 0.21 | 2.96 | 7.1 | 7.67 | 7.0926 | 30825 |
| 1735077840 | 7.09 | 0.09 | 1.29 | 7.02 | 7.35 | 7.01 | 43881 |
| 1734996900 | 7 | 0.15 | 2.19 | 7.06 | 7.1102 | 6.96 | 57697 |
| 1734737700 | 6.85 | -0.54 | -7.31 | 7.35 | 7.63 | 6.72 | 76287 |
| 1734651300 | 7.39 | -0.01 | -0.14 | 7.83 | 7.85 | 7.225 | 55346 |
| 1734564900 | 7.4 | -1.06 | -12.53 | 8.2 | 8.26 | 7.2 | 101705 |
| 1734478500 | 8.46 | 0.26 | 3.17 | 8.43 | 8.8599 | 8.31 | 67942 |
| 1734392100 | 8.2 | 0.46 | 5.94 | 7.948 | 8.5799 | 7.64 | 90372 |
| 1734132900 | 7.74 | 0.01 | 0.13 | 7.89 | 8.1 | 7.29 | 69396 |
| 1734046500 | 7.73 | -0.87 | -10.12 | 8.575 | 8.575 | 7.73 | 77447 |
| 1733960100 | 8.6 | -0.37 | -4.12 | 9.22 | 10 | 8.05 | 88056 |
| 1733873700 | 8.97 | 0.42 | 4.91 | 8.55 | 8.97 | 8.14 | 74558 |
| 1733787300 | 8.55 | 0.44 | 5.43 | 8.24 | 8.63 | 7.77 | 42204 |
| 1733528100 | 8.11 | 0.11 | 1.37 | 8 | 8.18 | 7.71 | 25553 |
| 1733441700 | 8 | 0 | 0.00 | 8.02 | 8.09 | 7.9 | 19879 |
| 1733355300 | 8 | -0.41 | -4.88 | 8.32 | 8.44 | 7.8601 | 19399 |
| 1733268900 | 8.41 | -0.27 | -3.11 | 8.55 | 8.75 | 8 | 55118 |
| 1733182500 | 8.68 | -0.25 | -2.80 | 9.2 | 9.22 | 8.3332 | 72476 |
| 1732917840 | 8.93 | -0.35 | -3.77 | 8.805 | 9.385 | 8.805 | 16848 |
| 1732750500 | 9.28 | 0.18 | 1.98 | 9.31 | 9.4 | 8.67 | 57634 |
| 1732664100 | 9.1 | -0.01 | -0.11 | 9.2 | 9.45 | 8.7101 | 32310 |
| 1732577700 | 9.11 | -0.16 | -1.73 | 9.49 | 9.7159 | 9.01 | 35503 |
| 1732318500 | 9.27 | -0.35 | -3.64 | 9.8699999 | 9.8699999 | 9.05 | 57422 |
| 1732232100 | 9.6199999 | -1.33 | -12.15 | 11.05 | 11.05 | 9.45 | 100833 |
| 1732145700 | 10.95 | 1.34 | 13.94 | 9.7998999 | 11.09 | 9.5 | 94638 |
| 1732059300 | 9.61 | 0.14 | 1.48 | 9.5 | 9.61 | 9.38 | 18031 |
| 1731972900 | 9.47 | 0.38 | 4.18 | 9.53 | 9.785 | 9.1 | 156796 |
| 1731713700 | 9.09 | 0.12 | 1.34 | 9.7 | 9.7 | 8.56 | 173245 |
| 1731627300 | 8.97 | -0.27 | -2.92 | 9.3701 | 9.7499 | 8.5 | 73711 |
| 1731540900 | 9.24 | 0.09 | 0.98 | 9.21 | 10.0499 | 9 | 49971 |
| 1731454500 | 9.15 | 0.11 | 1.22 | 9.44 | 9.6591 | 8.97 | 69243 |
| 1731368100 | 9.0399999 | 0.43 | 4.99 | 8.72 | 9.4713999 | 8.5399999 | 54824 |
| 1731108900 | 8.61 | -0.01 | -0.12 | 8.6 | 9.05 | 8.4131 | 43186 |
| 1731022500 | 8.6199999 | -0.1 | -1.15 | 8.6 | 9.5437 | 8.55 | 130504 |
| 1730936100 | 8.72 | 0.69 | 8.59 | 8.25 | 8.8032 | 8.2 | 56674 |
| 1730849700 | 8.03 | 0.03 | 0.37 | 8.09 | 8.305 | 7.7342 | 29031 |
| 1730763300 | 8 | -0.15 | -1.84 | 8.17 | 8.407 | 8 | 41603 |
| 1730500500 | 8.15 | 0.05 | 0.62 | 8 | 9.02 | 8 | 97220 |
| 1730414100 | 8.1 | -0.23 | -2.76 | 8.3699999 | 8.435 | 7.8439 | 86920 |
| 1730327700 | 8.33 | 0.23 | 2.84 | 7.94 | 8.38 | 7.7404 | 17627 |
| 1730241300 | 8.1 | 0.04 | 0.50 | 7.92 | 8.3679 | 7.9 | 48393 |
| 1730154900 | 8.06 | 0.41 | 5.36 | 7.718 | 8.2 | 7.6618 | 64833 |
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
