Premium
HCW Biologics Inc (HCWB)
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 | -0.0249 | -2.21333333333 | 1.125 | 1.25 | 0.98245 | 2567121 | 1.14206783 | CS |
| 4 | -1.6199 | -59.5551470588 | 2.72 | 2.97 | 0.98245 | 1844516 | 1.67695604 | CS |
| 12 | 0.7464 | 211.026293469 | 0.3537 | 3.99 | 0.25 | 13855088 | 1.53837961 | CS |
| 26 | -0.4699 | -29.9299363057 | 1.57 | 3.99 | 0.25 | 10482686 | 1.30035647 | CS |
| 52 | -3.4799 | -75.980349345 | 4.58 | 7.35 | 0.25 | 5641323 | 1.66269685 | CS |
| 156 | -0.9699 | -46.8550724638 | 2.07 | 17.7999 | 0.2015 | 3229570 | 1.52809208 | CS |
| 260 | -6.3999 | -85.332 | 7.5 | 17.7999 | 0.2015 | 2130370 | 1.762564 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 1.08 | -0.08 | -6.90 | 1.1 | 1.15 | 1.08 | 290559 |
| 1782167700 | 1.16 | 0.07 | 6.42 | 1.07 | 1.2 | 0.98245 | 4488637 |
| 1781822100 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1299999 | 1.04 | 939153 |
| 1781735700 | 1.1 | -0.04 | -3.51 | 1.08 | 1.25 | 1.08 | 539539 |
| 1781649300 | 1.1399999 | -0.08 | -6.56 | 1.125 | 1.22 | 1.035 | 4301156 |
| 1781562900 | 1.22 | -0.06 | -4.69 | 1.28 | 1.31 | 1.2 | 346841 |
| 1781303700 | 1.28 | -0.04 | -3.03 | 1.31 | 1.333 | 1.22 | 531708 |
| 1781217300 | 1.32 | 0.11 | 9.09 | 1.16 | 1.33 | 1.15 | 1302051 |
| 1781130900 | 1.21 | 0.03 | 2.54 | 1.18 | 1.4 | 1.15 | 868861 |
| 1781044500 | 1.18 | -0.27 | -18.62 | 1.3899999 | 1.41 | 1.1005 | 884458 |
| 1780958100 | 1.45 | -0.18 | -11.04 | 1.55 | 1.58 | 1.3799999 | 648171 |
| 1780698900 | 1.6299999 | 0 | 0.00 | 1.6 | 1.6998 | 1.55 | 755629 |
| 1780612500 | 1.6299999 | -0.05 | -2.98 | 1.61 | 1.74 | 1.6 | 786660 |
| 1780526100 | 1.68 | -0.11 | -6.15 | 1.77 | 1.79 | 1.57 | 1246270 |
| 1780439700 | 1.79 | -0.28 | -13.53 | 2.06 | 2.06 | 1.769 | 1718233 |
| 1780353300 | 2.07 | 0.09 | 4.55 | 2.11 | 2.25 | 1.97 | 3428538 |
| 1780094100 | 1.98 | -0.11 | -5.26 | 2.145 | 2.17 | 1.98 | 2521203 |
| 1780007700 | 2.09 | 0.15 | 7.73 | 2.1 | 2.35 | 1.9501 | 3430906 |
| 1779921300 | 1.94 | -0.68 | -25.95 | 2.64 | 2.6699 | 1.86 | 3358342 |
| 1779834900 | 2.62 | -0.27 | -9.34 | 2.72 | 2.97 | 2.48 | 2949457 |
| 1779489300 | 2.89 | 0.31 | 12.02 | 3.21 | 3.48 | 2.7 | 20131684 |
| 1779402900 | 2.58 | 0.15 | 6.17 | 2.17 | 2.92 | 1.6001 | 21141732 |
| 1779316500 | 2.43 | 1.37 | 129.25 | 1.04 | 3.99 | 1.03 | 195279600 |
| 1779230100 | 1.06 | -0.28 | -20.90 | 1.24 | 1.2967 | 1 | 8955267 |
| 1779143700 | 1.34 | 0.12 | 9.84 | 1.145 | 1.6 | 0.9481 | 36973915 |
| 1778884500 | 1.22 | 0.88 | 262.02 | 1.11 | 1.42 | 0.991 | 392839575 |
| 1778798100 | 0.337 | -0.0124 | -3.55 | 0.3459999 | 0.360899 | 0.3366 | 31574909 |
| 1778711700 | 0.3494 | 0.0098 | 2.89 | 0.3446 | 0.3605999 | 0.335 | 248197 |
| 1778625300 | 0.3396 | 0.0312 | 10.12 | 0.301 | 0.3616 | 0.301 | 289777 |
| 1778538900 | 0.3084 | -0.0203 | -6.18 | 0.3261 | 0.3261 | 0.3 | 143267 |
| 1778279700 | 0.3287 | 0.0084001 | 2.62 | 0.3205 | 0.3365 | 0.3026 | 271946 |
| 1778193300 | 0.3202999 | -0.0302 | -8.62 | 0.359 | 0.3598 | 0.315 | 459255 |
| 1778106900 | 0.3505 | -0.0588 | -14.37 | 0.4 | 0.405 | 0.315 | 629484 |
| 1778020500 | 0.4093 | -0.0009 | -0.22 | 0.4104999 | 0.4124 | 0.4 | 257153 |
| 1777934100 | 0.4102 | -0.0418 | -9.25 | 0.44 | 0.4463 | 0.4044 | 487916 |
| 1777674900 | 0.452 | -0.0192 | -4.07 | 0.435 | 0.505 | 0.42 | 455865 |
| 1777588500 | 0.4712 | 0.0637001 | 15.63 | 0.391 | 0.475899 | 0.391 | 1434869 |
| 1777502100 | 0.4074999 | 0.0074999 | 1.87 | 0.3901 | 0.417 | 0.39 | 514256 |
| 1777415700 | 0.4 | -0.039 | -8.88 | 0.385 | 0.4229 | 0.3802 | 1361512 |
| 1777329300 | 0.439 | 0.0634 | 16.88 | 0.38605 | 0.4793 | 0.3352 | 31911117 |
| 1777070100 | 0.3756 | -0.0337 | -8.23 | 0.3948 | 0.3948999 | 0.3600999 | 452297 |
| 1776983700 | 0.4093 | 0.0103 | 2.58 | 0.391 | 0.4161 | 0.391 | 295736 |
| 1776897300 | 0.399 | 0.018 | 4.72 | 0.39 | 0.4 | 0.3747 | 220663 |
| 1776810900 | 0.381 | -0.03 | -7.30 | 0.4117 | 0.4196 | 0.3741 | 305934 |
| 1776724500 | 0.4109999 | -0.026 | -5.95 | 0.44 | 0.4468 | 0.4074999 | 528153 |
| 1776465300 | 0.437 | 0.018 | 4.30 | 0.4104 | 0.437 | 0.39 | 364688 |
| 1776378900 | 0.419 | 0.0120001 | 2.95 | 0.387 | 0.42 | 0.3868 | 639556 |
| 1776292500 | 0.4069999 | 0.061 | 17.63 | 0.35 | 0.4069999 | 0.35 | 1007755 |
| 1776206100 | 0.3459999 | -0.0062 | -1.76 | 0.3501 | 0.3699 | 0.3459999 | 165052 |
| 1776119700 | 0.3522 | -0.0123 | -3.37 | 0.3618 | 0.3699 | 0.335 | 489237 |
| 1775860500 | 0.3645 | 0.0272 | 8.06 | 0.324 | 0.37 | 0.30241 | 825967 |
| 1775774100 | 0.3373 | 0.0091 | 2.77 | 0.33 | 0.3525 | 0.33 | 333143 |
| 1775687700 | 0.3282 | 0.0552 | 20.22 | 0.2901 | 0.3489 | 0.2901 | 927679 |
| 1775601300 | 0.273 | -0.0144 | -5.01 | 0.295 | 0.2985999 | 0.261 | 379699 |
| 1775514900 | 0.2874 | 0.0195 | 7.28 | 0.2754 | 0.288 | 0.27 | 377904 |
| 1775169300 | 0.2679 | -0.0321 | -10.70 | 0.259 | 0.2927 | 0.25 | 773883 |
| 1775082900 | 0.3 | -0.06 | -16.67 | 0.33 | 0.335 | 0.272 | 853749 |
| 1774996500 | 0.36 | -0.0009 | -0.25 | 0.3537 | 0.3739 | 0.3395 | 391801 |
| 1774910100 | 0.3609 | -0.038 | -9.53 | 0.3978 | 0.4 | 0.3516 | 469880 |
| 1774650900 | 0.3989 | 0.0258 | 6.92 | 0.3731 | 0.43 | 0.3602 | 855398 |
| 1774564500 | 0.3731 | -0.0169 | -4.33 | 0.376 | 0.4167 | 0.3587 | 663473 |
| 1774478100 | 0.39 | -0.0351 | -8.26 | 0.4 | 0.405899 | 0.3619 | 612700 |
| 1774391700 | 0.4251 | -0.0926 | -17.89 | 0.5 | 0.5093 | 0.3852999 | 1325872 |
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.
