Premium
Werewolf Therapeutics Inc (HOWL)
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 | -0.0248 | -6.41655886158 | 0.3865 | 0.4067 | 0.338 | 1209021 | 0.35179008 | CS |
| 4 | -0.0819 | -18.4625788999 | 0.4436 | 0.4999 | 0.338 | 652973 | 0.39064101 | CS |
| 12 | -0.4683 | -56.421686747 | 0.83 | 1.14 | 0.338 | 544445 | 0.57484604 | CS |
| 26 | -0.3183 | -46.8088235294 | 0.68 | 1.14 | 0.338 | 506049 | 0.6208701 | CS |
| 52 | -0.8283 | -69.6050420168 | 1.19 | 2.38 | 0.338 | 592774 | 1.08246988 | CS |
| 156 | -2.2083 | -85.9260700389 | 2.57 | 8.1939 | 0.338 | 456773 | 2.04643715 | CS |
| 260 | -14.6383 | -97.5886666667 | 15 | 21.67 | 0.338 | 332388 | 2.70729161 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 0.3701 | 0.0188 | 5.35 | 0.3543 | 0.37989 | 0.3479999 | 646919 |
| 1781822100 | 0.3513 | 0.0073001 | 2.12 | 0.3570999 | 0.3799 | 0.3425 | 1575719 |
| 1781735700 | 0.3439999 | -0.016 | -4.44 | 0.353 | 0.4067 | 0.338 | 2033061 |
| 1781649300 | 0.36 | -0.0289 | -7.43 | 0.3865 | 0.396 | 0.3568 | 580386 |
| 1781562900 | 0.3889 | 0.0079 | 2.07 | 0.4 | 0.4 | 0.3751 | 345846 |
| 1781303700 | 0.381 | -0.0132 | -3.35 | 0.39 | 0.4159 | 0.3809 | 426803 |
| 1781217300 | 0.3942 | 0.0292 | 8.00 | 0.3673 | 0.3963 | 0.3617 | 805555 |
| 1781130900 | 0.365 | -0.0095 | -2.54 | 0.36 | 0.37905 | 0.357 | 169734 |
| 1781044500 | 0.3745 | -0.0074 | -1.94 | 0.3741 | 0.3876 | 0.355 | 1125506 |
| 1780958100 | 0.3819 | -0.0104 | -2.65 | 0.3933 | 0.42 | 0.37 | 693939 |
| 1780698900 | 0.3923 | -0.0377 | -8.77 | 0.454 | 0.454 | 0.3869 | 579740 |
| 1780612500 | 0.43 | 0.0075 | 1.78 | 0.4326 | 0.4502 | 0.43 | 210768 |
| 1780526100 | 0.4225 | -0.0076 | -1.77 | 0.4367 | 0.4426 | 0.42 | 376221 |
| 1780439700 | 0.4301 | -0.0359 | -7.70 | 0.46 | 0.4718 | 0.43 | 388948 |
| 1780353300 | 0.466 | 0.016 | 3.56 | 0.457 | 0.495299 | 0.45 | 430068 |
| 1780094100 | 0.45 | -0.006 | -1.32 | 0.45 | 0.4683 | 0.44 | 279089 |
| 1780007700 | 0.456 | -0.034 | -6.94 | 0.4858 | 0.497 | 0.4526 | 543690 |
| 1779921300 | 0.49 | 0.0269 | 5.81 | 0.47 | 0.4999 | 0.46 | 396560 |
| 1779834900 | 0.4631 | 0.0195 | 4.40 | 0.4436 | 0.4949 | 0.4436 | 797932 |
| 1779489300 | 0.4436 | 0.0212 | 5.02 | 0.42 | 0.4633 | 0.42 | 619464 |
| 1779402900 | 0.4224 | -0.0156 | -3.56 | 0.43 | 0.45 | 0.404 | 415299 |
| 1779316500 | 0.438 | 0.0096 | 2.24 | 0.425 | 0.4471 | 0.4049 | 1033082 |
| 1779230100 | 0.4284 | -0.0669 | -13.51 | 0.49 | 0.513899 | 0.4242 | 1127034 |
| 1779143700 | 0.4953 | -0.0198 | -3.84 | 0.52 | 0.55 | 0.4931 | 414671 |
| 1778884500 | 0.5151 | -0.0275 | -5.07 | 0.54 | 0.5508 | 0.51 | 443832 |
| 1778798100 | 0.5426 | -0.0413 | -7.07 | 0.5824 | 0.602 | 0.5202 | 706069 |
| 1778711700 | 0.5839 | -0.0481 | -7.61 | 0.61 | 0.6109 | 0.502 | 1178606 |
| 1778625300 | 0.632 | -0.0285 | -4.31 | 0.66 | 0.6792 | 0.62 | 560226 |
| 1778538900 | 0.6605 | -0.0195 | -2.87 | 0.6824 | 0.717 | 0.6518 | 638810 |
| 1778279700 | 0.68 | 0.06 | 9.68 | 0.6183 | 0.78 | 0.61 | 2431875 |
| 1778193300 | 0.62 | -0.0302 | -4.64 | 0.667 | 0.685 | 0.62 | 617807 |
| 1778106900 | 0.6502 | -0.0195 | -2.91 | 0.7054 | 0.7167 | 0.65 | 303179 |
| 1778020500 | 0.6697 | -0.0203 | -2.94 | 0.7252999 | 0.7252999 | 0.6616 | 313846 |
| 1777934100 | 0.6899999 | -0.033 | -4.56 | 0.7207 | 0.75 | 0.6899999 | 199942 |
| 1777674900 | 0.723 | 0.0034 | 0.47 | 0.74 | 0.745 | 0.7010999 | 190443 |
| 1777588500 | 0.7196 | 0.0396 | 5.82 | 0.6879999 | 0.7497 | 0.6879999 | 530241 |
| 1777502100 | 0.68 | -0.06 | -8.11 | 0.711 | 0.75 | 0.68 | 444490 |
| 1777415700 | 0.74 | -0.09 | -10.84 | 0.8199999 | 0.869999 | 0.673 | 897359 |
| 1777329300 | 0.83 | 0.0170001 | 2.09 | 0.8179999 | 0.8753 | 0.8179999 | 299280 |
| 1777070100 | 0.8129999 | -0.0471 | -5.48 | 0.8705 | 0.89 | 0.8037 | 175328 |
| 1776983700 | 0.8601 | -0.0724 | -7.76 | 0.9138 | 0.9325 | 0.8525 | 145174 |
| 1776897300 | 0.9325 | 0.0278 | 3.07 | 0.9131 | 0.949999 | 0.9025 | 92819 |
| 1776810900 | 0.9047 | -0.065 | -6.70 | 0.96 | 0.96 | 0.9 | 237692 |
| 1776724500 | 0.9697 | 0.024 | 2.54 | 0.9649 | 0.99 | 0.900001 | 303257 |
| 1776465300 | 0.9457 | 0.0341 | 3.74 | 0.9216 | 0.97 | 0.9052 | 215647 |
| 1776378900 | 0.9116 | -0.008 | -0.87 | 0.9185 | 0.9299 | 0.8809 | 79448 |
| 1776292500 | 0.9196 | 0.0021 | 0.23 | 0.906 | 0.9387 | 0.88 | 86849 |
| 1776206100 | 0.9175 | -0.0001 | -0.01 | 0.9366 | 0.9631 | 0.9 | 115606 |
| 1776119700 | 0.9176 | 0.0686 | 8.08 | 0.8552 | 0.9263 | 0.840101 | 147881 |
| 1775860500 | 0.849 | -0.0494 | -5.50 | 0.9 | 0.9 | 0.8405 | 201194 |
| 1775774100 | 0.8984 | -0.086 | -8.74 | 0.975 | 0.98 | 0.8835 | 202213 |
| 1775687700 | 0.9844 | -0.0156 | -1.56 | 1.04 | 1.09 | 0.971 | 370223 |
| 1775601300 | 1 | -0.04 | -3.85 | 1.05 | 1.08 | 0.9674 | 604948 |
| 1775514900 | 1.04 | 0.03 | 2.97 | 0.9999 | 1.1399999 | 0.9999 | 736036 |
| 1775169300 | 1.01 | 0.05 | 5.38 | 0.9061 | 1.03 | 0.8672 | 402897 |
| 1775082900 | 0.9584 | 0.1258 | 15.11 | 0.8464 | 0.961299 | 0.8364 | 812591 |
| 1774996500 | 0.8326 | 0.0357 | 4.48 | 0.83 | 0.855 | 0.7717 | 331534 |
| 1774910100 | 0.7969 | 0.0161 | 2.06 | 0.764 | 0.85 | 0.764 | 370178 |
| 1774650900 | 0.7808 | -0.0823 | -9.54 | 0.834 | 0.834 | 0.765 | 366956 |
| 1774564500 | 0.8631 | 0.0829 | 10.63 | 0.77 | 0.8633 | 0.77 | 323490 |
| 1774478100 | 0.7802 | 0.0102 | 1.32 | 0.7834 | 0.80025 | 0.7624 | 170848 |
| 1774391700 | 0.77 | -0.0535 | -6.50 | 0.859 | 0.859 | 0.77 | 225147 |
| 1774305300 | 0.8235 | 0.0375 | 4.77 | 0.8 | 0.8342 | 0.7868 | 107708 |
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.
