Premium
Fractyl Health Inc (GUTS)
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 | 0 | 1.6 | 1.66 | 1.37 | 267843 | 1.51630461 | CS |
| 4 | -0.22 | -12.0879120879 | 1.82 | 2.185 | 1.37 | 345580 | 1.74024364 | CS |
| 12 | -0.43 | -21.1822660099 | 2.03 | 2.6819 | 1.37 | 335219 | 1.95100203 | CS |
| 26 | -0.75 | -31.914893617 | 2.35 | 3.72 | 1.37 | 353151 | 2.41852736 | CS |
| 52 | -6.32 | -79.797979798 | 7.92 | 10.5 | 1.37 | 317379 | 4.04886098 | CS |
| 156 | -12.15 | -88.3636363636 | 13.75 | 14.5 | 1.37 | 323102 | 4.37454978 | CS |
| 260 | -12.15 | -88.3636363636 | 13.75 | 14.5 | 1.37 | 323102 | 4.37454978 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.58 | -0.08 | -4.82 | 1.66 | 1.7 | 1.525 | 306862 |
| 1739489700 | 1.66 | 0.18 | 12.16 | 1.51 | 1.66 | 1.495 | 274602 |
| 1739403300 | 1.48 | 0.04 | 2.78 | 1.5009999 | 1.52 | 1.43 | 112907 |
| 1739316900 | 1.44 | -0.05 | -3.36 | 1.48 | 1.5190999 | 1.37 | 311107 |
| 1739230500 | 1.49 | -0.02 | -1.32 | 1.57 | 1.57 | 1.49 | 379118 |
| 1738971300 | 1.51 | -0.1 | -6.21 | 1.6 | 1.61 | 1.51 | 261482 |
| 1738884900 | 1.61 | -0.03 | -1.83 | 1.65 | 1.6874 | 1.6 | 280169 |
| 1738798500 | 1.6399999 | 0.1 | 6.84 | 1.56 | 1.68 | 1.52 | 393694 |
| 1738712100 | 1.535 | -0.17 | -9.71 | 1.75 | 1.78 | 1.52 | 601563 |
| 1738625700 | 1.7 | -0.14 | -7.61 | 1.7969 | 1.7969 | 1.68 | 467699 |
| 1738366500 | 1.84 | -0.1 | -5.15 | 1.81 | 1.9399 | 1.785 | 1202425 |
| 1738280100 | 1.94 | -0.08 | -3.96 | 2.04 | 2.1336 | 1.9 | 207136 |
| 1738193700 | 2.02 | 0.03 | 1.51 | 1.99 | 2.06 | 1.965 | 157879 |
| 1738107300 | 1.99 | -0.06 | -2.69 | 2.04 | 2.065 | 1.97 | 131575 |
| 1738020900 | 2.045 | -0.05 | -2.15 | 2.06 | 2.185 | 2.02 | 383177 |
| 1737761700 | 2.09 | 0.21 | 11.17 | 2.02 | 2.1 | 1.965 | 259491 |
| 1737675300 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1737588900 | 1.88 | 0.07 | 3.58 | 1.81 | 1.925 | 1.8 | 250233 |
| 1737502500 | 1.815 | 0.01 | 0.83 | 1.85 | 1.8898 | 1.78 | 309815 |
| 1737156900 | 1.8 | -0.01 | -0.55 | 1.82 | 1.87 | 1.77 | 236376 |
| 1737070500 | 1.81 | -0.02 | -1.09 | 1.81 | 1.8427 | 1.785 | 185263 |
| 1736984100 | 1.83 | 0.04 | 2.23 | 1.82 | 1.84 | 1.77 | 248742 |
| 1736897700 | 1.79 | -0.16 | -8.21 | 1.98 | 1.9873 | 1.77 | 499013 |
| 1736811300 | 1.95 | 0.1 | 5.41 | 2.09 | 2.1 | 1.8 | 1868004 |
| 1736552100 | 1.85 | -0.05 | -2.63 | 1.9 | 2.0087 | 1.81 | 244551 |
| 1736379300 | 1.9 | -0.12 | -5.94 | 2.0149 | 2.0149 | 1.88 | 266324 |
| 1736292900 | 2.02 | -0.04 | -1.94 | 2.17 | 2.17 | 1.96 | 249034 |
| 1736206500 | 2.06 | -0.14 | -6.36 | 2.175 | 2.2381 | 2.055 | 219484 |
| 1735947300 | 2.2 | 0.07 | 3.29 | 2.21 | 2.225 | 2.12 | 195732 |
| 1735860900 | 2.13 | 0.07 | 3.40 | 2.15 | 2.2599999 | 2.09 | 321164 |
| 1735688100 | 2.06 | 0.03 | 1.48 | 2.04 | 2.1 | 2.0099999 | 306966 |
| 1735601700 | 2.0299999 | 0.06 | 3.05 | 1.96 | 2.15 | 1.91 | 343814 |
| 1735342500 | 1.97 | -0.09 | -4.37 | 2.0099999 | 2.08 | 1.9492 | 258043 |
| 1735256100 | 2.06 | 0.14 | 7.29 | 1.92 | 2.11 | 1.9 | 403026 |
| 1735077840 | 1.92 | 0.02 | 1.05 | 1.91 | 1.94 | 1.85 | 132301 |
| 1734996900 | 1.9 | 0.11 | 6.15 | 1.785 | 1.91 | 1.775 | 296893 |
| 1734737700 | 1.79 | -0.03 | -1.65 | 1.8 | 1.855 | 1.75 | 412636 |
| 1734651300 | 1.82 | -0.08 | -4.21 | 1.9546 | 1.9546 | 1.8 | 327457 |
| 1734564900 | 1.9 | -0.12 | -5.71 | 2.0359 | 2.125 | 1.84 | 455198 |
| 1734478500 | 2.015 | -0.1 | -4.50 | 2.0639 | 2.0639 | 1.99 | 329451 |
| 1734392100 | 2.11 | 0.07 | 3.43 | 2.0299999 | 2.145 | 2.02 | 202061 |
| 1734132900 | 2.04 | -0.17 | -7.48 | 2.3 | 2.3 | 2 | 435076 |
| 1734046500 | 2.205 | -0.08 | -3.29 | 2.2799999 | 2.315 | 2.2 | 358496 |
| 1733960100 | 2.2799999 | -0.24 | -9.52 | 2.5 | 2.5 | 2.2599999 | 249955 |
| 1733873700 | 2.52 | 0.18 | 7.69 | 2.36 | 2.56 | 2.265 | 316553 |
| 1733787300 | 2.34 | 0.03 | 1.30 | 2.39 | 2.47 | 2.331 | 176210 |
| 1733528100 | 2.31 | 0.17 | 7.94 | 2.24 | 2.315 | 2.17 | 177204 |
| 1733441700 | 2.14 | -0.04 | -1.83 | 2.29 | 2.2999 | 2.13 | 217963 |
| 1733355300 | 2.18 | -0.2 | -8.40 | 2.35 | 2.42 | 2.18 | 221538 |
| 1733268900 | 2.38 | -0.21 | -8.11 | 2.5 | 2.545 | 2.345 | 230994 |
| 1733182500 | 2.59 | 0.03 | 1.17 | 2.55 | 2.6819 | 2.5001 | 255069 |
| 1732917840 | 2.56 | 0.23 | 9.87 | 2.39 | 2.58 | 2.351 | 143020 |
| 1732750500 | 2.33 | 0.16 | 7.37 | 2.1751999 | 2.3828999 | 2.1751999 | 313950 |
| 1732664100 | 2.17 | -0.1 | -4.41 | 2.2599999 | 2.27 | 2.17 | 203914 |
| 1732577700 | 2.27 | 0.18 | 8.61 | 2.12 | 2.31 | 2.12 | 483467 |
| 1732318500 | 2.09 | 0.04 | 1.95 | 2.0299999 | 2.2 | 2.0299999 | 332805 |
| 1732232100 | 2.05 | -0.01 | -0.49 | 2.07 | 2.19 | 2.0099999 | 204774 |
| 1732145700 | 2.06 | -0.13 | -5.94 | 2.2 | 2.2397999 | 2.02 | 293631 |
| 1732059300 | 2.19 | 0.13 | 6.31 | 2.07 | 2.23 | 2.055 | 345682 |
| 1731972900 | 2.06 | 0.1 | 4.83 | 2 | 2.14 | 1.91 | 309200 |
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
