Premium
Monte Rosa Therapeutics Inc (GLUE)
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 | 0.47 | 2.08241027913 | 22.57 | 25.22 | 22.162 | 1733249 | 24.08691033 | CS |
| 4 | 6.46 | 38.9626055489 | 16.58 | 25.22 | 16.11 | 1773206 | 20.57638782 | CS |
| 12 | 5.56 | 31.8077803204 | 17.48 | 25.22 | 16.11 | 1123264 | 19.80371803 | CS |
| 26 | 8.87 | 62.5970359915 | 14.17 | 25.77 | 13.69 | 1384566 | 20.09271832 | CS |
| 52 | 18.19 | 375.051546392 | 4.85 | 25.77 | 4.12 | 1235327 | 15.6041703 | CS |
| 156 | 16.5 | 252.293577982 | 6.54 | 25.77 | 2.44 | 834924 | 11.34308218 | CS |
| 260 | 1.66 | 7.76426566885 | 21.38 | 45.56 | 2.44 | 581099 | 11.60814527 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 24.21 | 0.19 | 0.79 | 23.56 | 25.22 | 23.22 | 1391638 |
| 1782945300 | 24.02 | -0.18 | -0.74 | 23.85 | 25.03 | 23.78 | 1367084 |
| 1782858900 | 24.2 | 0.3 | 1.26 | 23.75 | 24.75 | 23.4621 | 2334635 |
| 1782772500 | 23.9 | 1.61 | 7.22 | 22.57 | 23.98 | 22.162 | 1839638 |
| 1782513300 | 22.29 | 0.63 | 2.91 | 21.66 | 22.37 | 20.92 | 5919914 |
| 1782426900 | 21.66 | 0.81 | 3.88 | 20.74 | 22.3299 | 20.4 | 1769290 |
| 1782340500 | 20.85 | 0.14 | 0.68 | 21 | 22.15 | 20.63 | 2293174 |
| 1782254100 | 20.71 | 2.04 | 10.93 | 18.41 | 20.99 | 18.375 | 1752563 |
| 1782167700 | 18.67 | 0.36 | 1.97 | 19 | 19.23 | 17.91 | 1790462 |
| 1781822100 | 18.31 | -0.1 | -0.54 | 19.07 | 19.31 | 17.905 | 2507744 |
| 1781735700 | 18.41 | 0.65 | 3.66 | 17.925 | 19.22 | 17.925 | 1184551 |
| 1781649300 | 17.76 | -0.36 | -1.99 | 18.04 | 18.495 | 17.38 | 790787 |
| 1781562900 | 18.12 | -0.12 | -0.63 | 18.59 | 18.9999 | 17.88 | 745324 |
| 1781303700 | 18.235 | 1.14 | 6.64 | 17.495 | 18.32 | 17.21 | 1091981 |
| 1781217300 | 17.1 | 0.58 | 3.51 | 16.54 | 17.31 | 16.39 | 1386850 |
| 1781130900 | 16.52 | -0.09 | -0.54 | 16.39 | 17.2899 | 16.28 | 873059 |
| 1781044500 | 16.61 | -0.39 | -2.29 | 17.39 | 17.83 | 16.149999 | 832844 |
| 1780958100 | 17 | 0.63 | 3.85 | 16.579999 | 17.04 | 16.11 | 2046163 |
| 1780698900 | 16.37 | -0.99 | -5.70 | 17.455 | 17.8 | 16.25 | 949889 |
| 1780612500 | 17.36 | -0.23 | -1.31 | 17.48 | 18.065 | 17.09 | 729643 |
| 1780526100 | 17.59 | -0.15 | -0.85 | 17.87 | 18.02 | 17.3 | 882157 |
| 1780439700 | 17.74 | -1.93 | -9.81 | 19.27 | 19.375 | 17.676 | 972624 |
| 1780353300 | 19.67 | -0.04 | -0.20 | 19.66 | 19.86 | 18.63 | 1005480 |
| 1780094100 | 19.71 | 0.32 | 1.65 | 19.74 | 20.36 | 19.23 | 1279653 |
| 1780007700 | 19.39 | 0.22 | 1.15 | 19.2 | 19.55 | 18.8801 | 1184287 |
| 1779921300 | 19.17 | -0.03 | -0.16 | 19.33 | 20.105 | 19.08 | 571569 |
| 1779834900 | 19.2 | 0.39 | 2.07 | 19.1 | 19.58 | 18.83 | 697558 |
| 1779489300 | 18.81 | -0.07 | -0.37 | 18.72 | 19.79 | 18.445 | 906690 |
| 1779402900 | 18.88 | 0.23 | 1.23 | 18.01 | 19.165 | 17.895 | 758655 |
| 1779316500 | 18.65 | 1.07 | 6.09 | 17.93 | 18.97 | 17.81 | 911609 |
| 1779230100 | 17.58 | -0.43 | -2.39 | 17.98 | 18.02 | 17.43 | 640398 |
| 1779143700 | 18.01 | -0.14 | -0.77 | 18.33 | 18.57 | 17.67 | 642157 |
| 1778884500 | 18.15 | -0.53 | -2.84 | 18.46 | 18.535 | 17.93 | 926143 |
| 1778798100 | 18.68 | -0.28 | -1.48 | 18.98 | 19.265 | 18.6 | 518067 |
| 1778711700 | 18.96 | -0.15 | -0.78 | 18.84 | 19.08 | 18.62 | 740113 |
| 1778625300 | 19.11 | -1.15 | -5.68 | 19.88 | 20.057 | 18.88 | 523173 |
| 1778538900 | 20.26 | 0.87 | 4.49 | 19.4 | 21.27 | 19.4 | 1042721 |
| 1778279700 | 19.39 | -0.42 | -2.12 | 19.66 | 20.105 | 19.16 | 547105 |
| 1778193300 | 19.81 | -0.58 | -2.84 | 20.25 | 20.3 | 19.185 | 661154 |
| 1778106900 | 20.39 | 1.04 | 5.37 | 19.41 | 20.72 | 19.12 | 1136519 |
| 1778020500 | 19.35 | -0.22 | -1.12 | 19.82 | 19.97 | 18.82 | 556822 |
| 1777934100 | 19.57 | 0.77 | 4.10 | 18.81 | 19.89 | 18.56 | 749235 |
| 1777674900 | 18.8 | -0.35 | -1.83 | 19.04 | 19.44 | 18.66 | 653736 |
| 1777588500 | 19.15 | 0.43 | 2.30 | 18.79 | 19.21 | 18.71 | 731236 |
| 1777502100 | 18.72 | -0.29 | -1.53 | 18.77 | 19.035 | 18.505 | 536530 |
| 1777415700 | 19.01 | -0.28 | -1.45 | 19.16 | 19.85 | 18.68 | 713406 |
| 1777329300 | 19.29 | -0.5 | -2.53 | 20.21 | 20.42 | 19.04 | 598433 |
| 1777070100 | 19.79 | -0.38 | -1.88 | 20.23 | 20.45 | 19.44 | 575521 |
| 1776983700 | 20.17 | -0.81 | -3.86 | 20.87 | 21.23 | 19.66 | 853640 |
| 1776897300 | 20.98 | 0.09 | 0.43 | 21.33 | 21.62 | 20.61 | 1103143 |
| 1776810900 | 20.89 | 1.08 | 5.45 | 19.72 | 21.01 | 19.175 | 877135 |
| 1776724500 | 19.81 | 0.03 | 0.15 | 19.78 | 20.17 | 19.36 | 1439068 |
| 1776465300 | 19.78 | 1.08 | 5.78 | 19.14 | 19.925 | 18.75 | 890422 |
| 1776378900 | 18.7 | 0.47 | 2.58 | 18.2 | 18.73 | 18.05 | 1104546 |
| 1776292500 | 18.23 | 0.73 | 4.17 | 17.64 | 18.5 | 17.35 | 934297 |
| 1776206100 | 17.5 | -0.05 | -0.28 | 17.72 | 18.06 | 17.485 | 754865 |
| 1776119700 | 17.55 | 0.07 | 0.40 | 17.48 | 18.5 | 17.46 | 799037 |
| 1775860500 | 17.48 | -0.57 | -3.16 | 17.87 | 18.14 | 17.39 | 696342 |
| 1775774100 | 18.05 | 0.91 | 5.31 | 17.185 | 18.15 | 16.7 | 863848 |
| 1775687700 | 17.14 | 0.02 | 0.12 | 17.8 | 17.87 | 16.95 | 1147736 |
| 1775601300 | 17.12 | 0.19 | 1.12 | 16.719999 | 17.14 | 16.34 | 435172 |
| 1775514900 | 16.93 | -0.16 | -0.94 | 17.12 | 17.72 | 16.85 | 705125 |
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.
