Premium
Monte Rosa Therapeutics Inc (GLUE)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.31 | 24.0366972477 | 5.45 | 6.8697 | 5.15 | 796374 | 5.84341242 | CS |
| 4 | -0.69 | -9.26174496644 | 7.45 | 7.45 | 5.15 | 996779 | 6.03356872 | CS |
| 12 | -3.13 | -31.6481294237 | 9.89 | 10.698 | 5.15 | 1269438 | 7.89157805 | CS |
| 26 | 2.24 | 49.5575221239 | 4.52 | 12.4 | 3.52 | 1591093 | 8.46145112 | CS |
| 52 | 1.5 | 28.5171102662 | 5.26 | 12.4 | 3.21 | 889796 | 8.09517762 | CS |
| 156 | -4.11 | -37.8104875805 | 10.87 | 15.54 | 2.44 | 436971 | 8.02190927 | CS |
| 260 | -15.24 | -69.2727272727 | 22 | 45.56 | 2.44 | 401112 | 9.45900124 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 6.66 | 0.21 | 3.26 | 6.46 | 6.9 | 6.36 | 914635 |
| 1738280100 | 6.45 | 0.46 | 7.68 | 6.09 | 6.5 | 5.995 | 629195 |
| 1738193700 | 5.99 | 0.17 | 2.92 | 5.78 | 6 | 5.7 | 609208 |
| 1738107300 | 5.82 | 0.07 | 1.22 | 5.62 | 5.91 | 5.425 | 691156 |
| 1738020900 | 5.75 | 0.23 | 4.17 | 5.45 | 5.8099999 | 5.35 | 907701 |
| 1737761700 | 5.5199999 | -0.01 | -0.18 | 5.45 | 5.61 | 5.15 | 1144408 |
| 1737675300 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1737588900 | 5.53 | -0.16 | -2.81 | 5.63 | 5.9 | 5.44 | 538428 |
| 1737502500 | 5.69 | 0.04 | 0.62 | 5.68 | 5.85 | 5.57 | 600500 |
| 1737156900 | 5.655 | -0.11 | -1.82 | 5.79 | 5.91 | 5.55 | 631113 |
| 1737070500 | 5.76 | -0.48 | -7.69 | 6.19 | 6.2112 | 5.51 | 1267343 |
| 1736984100 | 6.24 | 0.68 | 12.23 | 6.03 | 6.38 | 5.7699999 | 1388387 |
| 1736897700 | 5.5599999 | -0.1 | -1.77 | 5.73 | 5.97 | 5.49 | 994091 |
| 1736811300 | 5.66 | -0.04 | -0.70 | 5.69 | 5.7 | 5.38 | 998135 |
| 1736552100 | 5.7 | -0.29 | -4.84 | 5.8099999 | 5.885 | 5.4 | 1133809 |
| 1736379300 | 5.99 | -0.54 | -8.20 | 6.42 | 6.475 | 5.98 | 932696 |
| 1736292900 | 6.525 | -0.37 | -5.30 | 6.86 | 7.1 | 6.3 | 3347493 |
| 1736206500 | 6.89 | -0.28 | -3.91 | 7.23 | 7.3 | 6.88 | 585718 |
| 1735947300 | 7.17 | 0.06 | 0.84 | 7.28 | 7.46 | 7.09 | 597609 |
| 1735860900 | 7.11 | 0.17 | 2.45 | 7.04 | 7.34 | 6.88 | 628925 |
| 1735688100 | 6.94 | -0.08 | -1.14 | 7.15 | 7.378 | 6.87 | 724492 |
| 1735601700 | 7.02 | -0.04 | -0.57 | 6.95 | 7.155 | 6.77 | 890933 |
| 1735342500 | 7.06 | -0.16 | -2.22 | 7.15 | 7.32 | 6.86 | 828720 |
| 1735256100 | 7.22 | 0.17 | 2.41 | 6.93 | 7.35 | 6.86 | 728405 |
| 1735077840 | 7.05 | -0.09 | -1.26 | 7.13 | 7.22 | 6.88 | 535656 |
| 1734996900 | 7.14 | 0.21 | 3.03 | 6.9 | 7.22 | 6.89 | 1093685 |
| 1734737700 | 6.93 | 0.42 | 6.45 | 6.44 | 7.14 | 6.41 | 2630650 |
| 1734651300 | 6.51 | -0.52 | -7.40 | 6.81 | 6.83 | 6.15 | 1643469 |
| 1734564900 | 7.03 | -0.64 | -8.34 | 7.67 | 7.89 | 6.89 | 1788512 |
| 1734478500 | 7.67 | -0.01 | -0.13 | 7.62 | 7.9463 | 7.52 | 2398814 |
| 1734392100 | 7.68 | 0.12 | 1.59 | 7.53 | 7.93 | 7.36 | 1469071 |
| 1734132900 | 7.56 | -0.23 | -2.95 | 7.87 | 8.24 | 7.5 | 1980111 |
| 1734046500 | 7.79 | -0.72 | -8.46 | 8.48 | 8.58 | 7.66 | 1983218 |
| 1733960100 | 8.51 | -0.93 | -9.85 | 9.34 | 9.8391 | 8.5 | 1478058 |
| 1733873700 | 9.44 | -0.76 | -7.45 | 10 | 10.69 | 9.4 | 3300713 |
| 1733787300 | 10.2 | 0.79 | 8.40 | 9.57 | 10.21 | 9.4 | 2758636 |
| 1733528100 | 9.41 | 0.58 | 6.57 | 8.92 | 9.88 | 8.92 | 3945986 |
| 1733441700 | 8.83 | -0.41 | -4.44 | 9.16 | 9.5983 | 8.8 | 618030 |
| 1733355300 | 9.24 | -0.62 | -6.29 | 9.98 | 10.17 | 8.82 | 1147911 |
| 1733268900 | 9.86 | -0.36 | -3.52 | 10.23 | 10.56 | 9.7899999 | 4709367 |
| 1733182500 | 10.22 | -0.14 | -1.35 | 10.3 | 10.698 | 10.11 | 902004 |
| 1732917840 | 10.36 | 1.25 | 13.72 | 9.23 | 10.44 | 9.23 | 888468 |
| 1732750500 | 9.11 | 0.51 | 5.93 | 8.73 | 9.25 | 8.61 | 630257 |
| 1732664100 | 8.6 | 0.14 | 1.65 | 8.39 | 8.99 | 8.0363 | 910253 |
| 1732577700 | 8.46 | -0.03 | -0.35 | 8.58 | 9.03 | 8.38 | 802577 |
| 1732318500 | 8.49 | 0.14 | 1.68 | 8.36 | 8.67 | 8.24 | 369976 |
| 1732232100 | 8.35 | -0.01 | -0.12 | 8.35 | 8.9 | 8.17 | 742930 |
| 1732145700 | 8.36 | 0.05 | 0.60 | 8.24 | 8.6199999 | 8.05 | 736451 |
| 1732059300 | 8.31 | 0.77 | 10.21 | 7.47 | 8.438 | 7.4 | 1250766 |
| 1731972900 | 7.54 | -0.2 | -2.58 | 7.9 | 8.05 | 7.47 | 1402730 |
| 1731713700 | 7.74 | -0.74 | -8.73 | 8.35 | 8.63 | 7.64 | 880725 |
| 1731627300 | 8.48 | -0.15 | -1.74 | 8.72 | 8.9149999 | 8.38 | 738730 |
| 1731540900 | 8.63 | -0.5 | -5.48 | 9.36 | 9.6 | 8.6199999 | 669410 |
| 1731454500 | 9.13 | -0.88 | -8.79 | 9.93 | 10.2199 | 9 | 1375994 |
| 1731368100 | 10.01 | 0.75 | 8.10 | 9.5 | 10.4 | 9.3203 | 1718591 |
| 1731108900 | 9.26 | -0.27 | -2.83 | 9.89 | 9.89 | 9 | 793898 |
| 1731022500 | 9.53 | 0.08 | 0.85 | 9.5 | 9.85 | 9.3201 | 1131250 |
| 1730936100 | 9.45 | 0.09 | 0.96 | 9.68 | 9.7 | 9.1088 | 899946 |
| 1730849700 | 9.36 | 0.52 | 5.88 | 8.85 | 9.3699999 | 8.42 | 686680 |
| 1730763300 | 8.84 | -0.06 | -0.67 | 8.82 | 9.1199999 | 8.485 | 4572532 |
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
