Premium
Gyre Therapeutics Inc (GYRE)
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 | -0.8 | -10.9289617486 | 7.32 | 7.47 | 6.51 | 103136 | 7.02433389 | CS |
| 4 | 0.47 | 7.76859504132 | 6.05 | 7.47 | 5.74 | 127549 | 6.4440886 | CS |
| 12 | -1.48 | -18.5 | 8 | 8.2 | 5.44 | 97864 | 6.58521369 | CS |
| 26 | -0.88 | -11.8918918919 | 7.4 | 9.14 | 5.44 | 93255 | 7.16814498 | CS |
| 52 | -1.42 | -17.8841309824 | 7.94 | 9.42 | 5.44 | 87181 | 7.40216299 | CS |
| 156 | -0.48 | -6.85714285714 | 7 | 30.4 | 5.44 | 102575 | 10.77540781 | CS |
| 260 | -0.48 | -6.85714285714 | 7 | 30.4 | 5.44 | 102575 | 10.77540781 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 6.5199999 | -0.32 | -4.68 | 6.88 | 6.885 | 6.5 | 67011 |
| 1783636500 | 6.84 | -0.02 | -0.29 | 6.86 | 6.94 | 6.69 | 61032 |
| 1783550100 | 6.86 | -0.15 | -2.14 | 6.88 | 6.98 | 6.67 | 112668 |
| 1783463700 | 7.01 | -0.25 | -3.44 | 7.32 | 7.32 | 6.91 | 106088 |
| 1783377300 | 7.26 | -0.08 | -1.09 | 7.32 | 7.47 | 7.05 | 132756 |
| 1783031700 | 7.34 | 0.82 | 12.58 | 6.6 | 7.36 | 6.5454 | 101753 |
| 1782945300 | 6.5199999 | -0.07 | -1.06 | 6.62 | 6.62 | 6.45 | 82570 |
| 1782858900 | 6.59 | 0.14 | 2.17 | 6.47 | 6.75 | 6.34 | 61494 |
| 1782772500 | 6.45 | 0.16 | 2.54 | 6.4 | 6.5 | 6.16 | 80202 |
| 1782513300 | 6.29 | 0.06 | 0.96 | 6.28 | 6.49 | 6.23 | 854118 |
| 1782426900 | 6.23 | -0.25 | -3.86 | 6.44 | 6.585 | 6.18 | 73369 |
| 1782340500 | 6.48 | 0.35 | 5.71 | 6.15 | 6.6853999 | 6.14 | 134435 |
| 1782254100 | 6.13 | 0 | 0.00 | 6.13 | 6.25 | 6.1 | 53334 |
| 1782167700 | 6.13 | -0.12 | -1.92 | 6.2 | 6.34 | 6.0925 | 75766 |
| 1781822100 | 6.25 | 0.17 | 2.80 | 6.14 | 6.35 | 6.07 | 85735 |
| 1781735700 | 6.08 | 0.26 | 4.47 | 5.84 | 6.13 | 5.84 | 66361 |
| 1781649300 | 5.82 | -0.04 | -0.68 | 5.82 | 5.93 | 5.74 | 75453 |
| 1781562900 | 5.86 | -0.07 | -1.18 | 5.95 | 6.09 | 5.8099999 | 57140 |
| 1781303700 | 5.93 | -0.13 | -2.15 | 6.05 | 6.0599999 | 5.9 | 81599 |
| 1781217300 | 6.0599999 | 0.11 | 1.85 | 5.97 | 6.21 | 5.95 | 75118 |
| 1781130900 | 5.95 | -0.18 | -2.94 | 6.05 | 6.34 | 5.95 | 71012 |
| 1781044500 | 6.13 | 0.08 | 1.32 | 6.05 | 6.19 | 5.93 | 92647 |
| 1780958100 | 6.05 | -0.24 | -3.82 | 6.29 | 6.39 | 5.95 | 76635 |
| 1780698900 | 6.29 | 0.1 | 1.62 | 6.2 | 6.66 | 6.128 | 137894 |
| 1780612500 | 6.19 | 0.5 | 8.79 | 5.72 | 6.29 | 5.71 | 133454 |
| 1780526100 | 5.69 | 0.13 | 2.34 | 5.5599999 | 5.725 | 5.5 | 72506 |
| 1780439700 | 5.5599999 | -0.25 | -4.30 | 5.8 | 5.8925 | 5.44 | 120729 |
| 1780353300 | 5.8099999 | -0.1 | -1.69 | 5.86 | 6.0199999 | 5.8 | 125483 |
| 1780094100 | 5.91 | 0.17 | 2.96 | 5.74 | 5.98 | 5.74 | 107729 |
| 1780007700 | 5.74 | -0.18 | -3.04 | 5.92 | 5.93 | 5.67 | 96263 |
| 1779921300 | 5.92 | -0.02 | -0.34 | 5.93 | 6.03 | 5.88 | 80405 |
| 1779834900 | 5.94 | -0.12 | -1.98 | 6.09 | 6.16 | 5.87 | 125958 |
| 1779489300 | 6.0599999 | -0.12 | -1.94 | 6.22 | 6.29 | 6.01 | 86983 |
| 1779402900 | 6.18 | 0.14 | 2.32 | 6.04 | 6.22 | 5.97 | 97448 |
| 1779316500 | 6.04 | -0.22 | -3.51 | 6.26 | 6.2935 | 6.01 | 95338 |
| 1779230100 | 6.26 | -0.18 | -2.80 | 6.4 | 6.547 | 6.24 | 92699 |
| 1779143700 | 6.44 | -0.11 | -1.68 | 6.6 | 6.765 | 6.3099999 | 75619 |
| 1778884500 | 6.55 | -0.45 | -6.43 | 6.87 | 6.92 | 6.55 | 94325 |
| 1778798100 | 7 | -0.28 | -3.85 | 7.24 | 7.37 | 6.74 | 213278 |
| 1778711700 | 7.28 | -0.02 | -0.27 | 7.37 | 7.43 | 7.2315 | 35196 |
| 1778625300 | 7.3 | 0.21 | 2.96 | 7.03 | 7.37 | 7.03 | 50319 |
| 1778538900 | 7.09 | -0.38 | -5.09 | 7.4 | 7.45 | 7.05 | 59923 |
| 1778279700 | 7.47 | 0.4 | 5.66 | 7.21 | 7.47 | 7.2 | 52790 |
| 1778193300 | 7.07 | -0.97 | -12.06 | 7.9 | 7.9 | 7.025 | 167831 |
| 1778106900 | 8.0399999 | 0.26 | 3.34 | 7.88 | 8.09 | 7.73 | 131572 |
| 1778020500 | 7.78 | -0.14 | -1.77 | 8.02 | 8.05 | 7.68 | 61035 |
| 1777934100 | 7.92 | 0.12 | 1.54 | 7.78 | 8.05 | 7.7251 | 74025 |
| 1777674900 | 7.8 | 0.12 | 1.56 | 7.69 | 7.89 | 7.45 | 77272 |
| 1777588500 | 7.68 | 0.33 | 4.49 | 7.41 | 7.7 | 7.41 | 54480 |
| 1777502100 | 7.35 | -0.32 | -4.17 | 7.7 | 7.7 | 7.3 | 47533 |
| 1777415700 | 7.67 | 0.04 | 0.52 | 7.64 | 7.76 | 7.63 | 44385 |
| 1777329300 | 7.63 | 0.19 | 2.55 | 7.47 | 7.65 | 7.47 | 32143 |
| 1777070100 | 7.44 | 0 | 0.00 | 7.43 | 7.6523 | 7.34 | 32196 |
| 1776983700 | 7.44 | -0.29 | -3.75 | 7.73 | 7.8233 | 7.36 | 46656 |
| 1776897300 | 7.73 | -0.14 | -1.78 | 7.92 | 7.95 | 7.72 | 34320 |
| 1776810900 | 7.87 | -0.07 | -0.88 | 8 | 8.09 | 7.86 | 68582 |
| 1776724500 | 7.94 | -0.16 | -1.98 | 8.1 | 8.1 | 7.86 | 50636 |
| 1776465300 | 8.1 | 0.2 | 2.53 | 8 | 8.2 | 7.94 | 89966 |
| 1776378900 | 7.9 | -0.12 | -1.50 | 8 | 8 | 7.81 | 35330 |
| 1776292500 | 8.02 | 0.18 | 2.30 | 7.85 | 8.05 | 7.85 | 61395 |
| 1776206100 | 7.84 | 0.15 | 1.95 | 7.72 | 7.92 | 7.72 | 36495 |
| 1776119700 | 7.69 | 0.3 | 4.06 | 7.37 | 7.715 | 7.31 | 49902 |
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.
