Premium
Gyre Therapeutics Inc (GYRE)
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 | 0.85 | 7.92171481827 | 10.73 | 11.85 | 10.5 | 65099 | 11.44202921 | CS |
| 4 | -0.61 | -5.00410172272 | 12.19 | 12.3 | 9.51 | 103430 | 10.45585465 | CS |
| 12 | -3.3 | -22.1774193548 | 14.88 | 19 | 9.51 | 114129 | 11.41256761 | CS |
| 26 | -2.68 | -18.793828892 | 14.26 | 19 | 8.26 | 77124 | 11.95815752 | CS |
| 52 | -2.92 | -20.1379310345 | 14.5 | 26.37 | 8.26 | 75136 | 13.33323504 | CS |
| 156 | 4.58 | 65.4285714286 | 7 | 30.4 | 5.88 | 82781 | 15.17829314 | CS |
| 260 | 4.58 | 65.4285714286 | 7 | 30.4 | 5.88 | 82781 | 15.17829314 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 11.5 | 0.02 | 0.17 | 11.5 | 11.85 | 11.18 | 64654 |
| 1738193700 | 11.48 | -0.26 | -2.21 | 11.73 | 11.75 | 11.3 | 67955 |
| 1738107300 | 11.74 | 0.36 | 3.16 | 11.38 | 11.78 | 11.17 | 49664 |
| 1738020900 | 11.38 | 0.19 | 1.70 | 11.1 | 11.63 | 11.01 | 78745 |
| 1737761700 | 11.19 | 0.49 | 4.58 | 10.73 | 11.23 | 10.5 | 64452 |
| 1737675300 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1737588900 | 10.7 | -0.26 | -2.37 | 10.91 | 10.91 | 10.55 | 48177 |
| 1737502500 | 10.96 | 0.01 | 0.09 | 11.07 | 11.36 | 10.61 | 70755 |
| 1737156900 | 10.95 | 0.15 | 1.39 | 10.69 | 10.95 | 10.58 | 48956 |
| 1737070500 | 10.8 | -0.13 | -1.19 | 11.03 | 11.11 | 10.6 | 78155 |
| 1736984100 | 10.93 | 0.41 | 3.90 | 10.52 | 11.0799 | 10.52 | 89099 |
| 1736897700 | 10.52 | 0.55 | 5.52 | 10.37 | 10.69 | 10.113 | 105910 |
| 1736811300 | 9.97 | -0.02 | -0.20 | 9.99 | 10.2 | 9.51 | 113989 |
| 1736552100 | 9.99 | 0.37 | 3.85 | 9.85 | 10.58 | 9.8 | 157513 |
| 1736379300 | 9.6199999 | -0.37 | -3.70 | 9.99 | 10.17 | 9.59 | 154627 |
| 1736292900 | 9.99 | 0.26 | 2.67 | 9.85 | 10.42 | 9.85 | 129890 |
| 1736206500 | 9.73 | -1.06 | -9.82 | 10.8 | 11.025 | 9.7 | 312627 |
| 1735947300 | 10.79 | -1.21 | -10.08 | 12.01 | 12.3 | 10.725 | 165832 |
| 1735860900 | 12 | -0.1 | -0.83 | 12.18 | 12.85 | 11.99 | 115012 |
| 1735688100 | 12.1 | -0.56 | -4.42 | 12.82 | 12.82 | 12.02 | 65964 |
| 1735601700 | 12.66 | 0.21 | 1.69 | 12.85 | 12.85 | 12.05 | 88873 |
| 1735342500 | 12.45 | -0.68 | -5.18 | 13.5 | 14.4228 | 12.4 | 155388 |
| 1735256100 | 13.13 | 1.23 | 10.34 | 12.05 | 13.2 | 11.9197 | 154470 |
| 1735077840 | 11.9 | -0.3 | -2.46 | 12.2 | 12.2156 | 11.76 | 50606 |
| 1734996900 | 12.2 | 1.06 | 9.52 | 11.55 | 12.594 | 11.4 | 111453 |
| 1734737700 | 11.14 | 0.48 | 4.50 | 10.6 | 11.1416 | 10.39 | 198796 |
| 1734651300 | 10.66 | -0.04 | -0.37 | 10.81 | 11.51 | 10.56 | 112082 |
| 1734564900 | 10.7 | -0.42 | -3.78 | 12 | 12.9449 | 10.6 | 173494 |
| 1734478500 | 11.12 | 1.13 | 11.31 | 10 | 11.44 | 10 | 79406 |
| 1734392100 | 9.99 | 0.35 | 3.63 | 9.98 | 10.31 | 9.67 | 127737 |
| 1734132900 | 9.64 | -0.14 | -1.43 | 9.91 | 10.2162 | 9.61 | 139162 |
| 1734046500 | 9.78 | -0.24 | -2.40 | 10.1 | 10.4601 | 9.75 | 186900 |
| 1733960100 | 10.02 | -0.97 | -8.83 | 10.99 | 11.22 | 10.02 | 139147 |
| 1733873700 | 10.99 | 0.25 | 2.33 | 10.77 | 11.34 | 10.75 | 185463 |
| 1733787300 | 10.74 | -0.77 | -6.69 | 11.555 | 12.5799 | 10.35 | 256034 |
| 1733528100 | 11.51 | 1.05 | 9.99 | 10.88 | 11.7656 | 10.75 | 186001 |
| 1733441700 | 10.465 | 0.55 | 5.49 | 10 | 10.9802 | 10 | 174925 |
| 1733355300 | 9.92 | -1.09 | -9.90 | 11.21 | 11.33 | 9.5399999 | 196338 |
| 1733268900 | 11.01 | -0.82 | -6.93 | 11.96 | 12.28 | 11.01 | 139049 |
| 1733182500 | 11.83 | -0.68 | -5.44 | 12.93 | 12.98 | 11.78 | 132331 |
| 1732917840 | 12.51 | 0.81 | 6.92 | 12.16 | 13.2 | 12 | 114939 |
| 1732750500 | 11.7 | -0.39 | -3.23 | 12.4 | 12.55 | 11.5 | 79807 |
| 1732664100 | 12.09 | 0.46 | 3.96 | 11.65 | 12.42 | 11.65 | 112253 |
| 1732577700 | 11.63 | 0.34 | 3.01 | 11.5 | 12.3682 | 11.5 | 61590 |
| 1732318500 | 11.29 | -0.46 | -3.91 | 12 | 12.19 | 11.055 | 97344 |
| 1732232100 | 11.75 | -1.16 | -8.99 | 12.87 | 12.91 | 11.7 | 91297 |
| 1732145700 | 12.91 | -0.01 | -0.08 | 12.95 | 13.2396 | 12.82 | 34854 |
| 1732059300 | 12.92 | 0.3 | 2.38 | 12.63 | 13.135 | 12.33 | 28986 |
| 1731972900 | 12.62 | -0.5 | -3.81 | 13.07 | 13.54 | 12.54 | 127050 |
| 1731713700 | 13.12 | -0.72 | -5.20 | 13.3 | 13.8 | 12.6505 | 83351 |
| 1731627300 | 13.84 | -0.64 | -4.42 | 14.45 | 14.88 | 13.825 | 66419 |
| 1731540900 | 14.48 | -1.53 | -9.56 | 15.55 | 16.059999 | 13.0716 | 165953 |
| 1731454500 | 16.01 | -0.79 | -4.70 | 16.71 | 19 | 15.55 | 164512 |
| 1731368100 | 16.8 | 1.48 | 9.66 | 15.39 | 16.815 | 15.0131 | 117488 |
| 1731108900 | 15.32 | 0.26 | 1.73 | 15.06 | 15.36 | 14.51 | 34811 |
| 1731022500 | 15.06 | -0.59 | -3.77 | 15.73 | 15.83 | 15.01 | 27089 |
| 1730936100 | 15.65 | 0.68 | 4.54 | 15.52 | 15.71 | 14.728 | 60946 |
| 1730849700 | 14.97 | 0.23 | 1.56 | 14.62 | 14.97 | 14.53 | 27289 |
| 1730763300 | 14.74 | 0.27 | 1.87 | 14.49 | 14.74 | 14.39 | 15763 |
| 1730500500 | 14.47 | 0.17 | 1.19 | 14.48 | 14.7152 | 14.275 | 29753 |
| 1730414100 | 14.3 | -0.41 | -2.79 | 14.62 | 14.79 | 14.3 | 47602 |
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
