Premium
IGM Biosciences Inc (IGMS)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -10.4575163399 | 1.53 | 1.57 | 1.26 | 318820 | 1.36790978 | CS |
| 4 | -0.51 | -27.1276595745 | 1.88 | 1.92 | 1.26 | 422788 | 1.56634809 | CS |
| 12 | -7.0065 | -83.6447203486 | 8.3765 | 11.62 | 1.26 | 485249 | 3.39989052 | CS |
| 26 | -7.45 | -84.4671201814 | 8.82 | 22.5 | 1.26 | 372297 | 8.16050424 | CS |
| 52 | -14.1 | -91.1441499677 | 15.47 | 22.5 | 1.26 | 342765 | 8.91321364 | CS |
| 156 | -16.07 | -92.1444954128 | 17.44 | 35.98 | 1.26 | 367682 | 15.35316338 | CS |
| 260 | -44.61 | -97.0204436712 | 45.98 | 133 | 1.26 | 297366 | 28.01571532 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.43 | 0.06 | 4.38 | 1.3899999 | 1.54 | 1.33 | 337166 |
| 1739489700 | 1.37 | -0.01 | -0.72 | 1.4 | 1.425 | 1.33 | 241900 |
| 1739403300 | 1.3799999 | 0.09 | 6.98 | 1.28 | 1.42 | 1.27 | 265536 |
| 1739316900 | 1.29 | -0.09 | -6.52 | 1.37 | 1.37 | 1.26 | 360643 |
| 1739230500 | 1.3799999 | -0.04 | -2.82 | 1.43 | 1.43 | 1.35 | 343842 |
| 1738971300 | 1.42 | -0.08 | -5.33 | 1.5 | 1.57 | 1.42 | 395765 |
| 1738884900 | 1.5 | -0.08 | -5.06 | 1.59 | 1.62 | 1.49 | 229658 |
| 1738798500 | 1.58 | 0.01 | 0.64 | 1.55 | 1.67 | 1.55 | 281819 |
| 1738712100 | 1.57 | 0.14 | 9.79 | 1.43 | 1.59 | 1.43 | 364071 |
| 1738625700 | 1.43 | -0.08 | -5.30 | 1.47 | 1.5 | 1.37 | 322022 |
| 1738366500 | 1.51 | 0.01 | 0.67 | 1.53 | 1.5451 | 1.46 | 310605 |
| 1738280100 | 1.5 | 0.03 | 2.04 | 1.47 | 1.585 | 1.47 | 267968 |
| 1738193700 | 1.47 | -0.11 | -6.96 | 1.57 | 1.575 | 1.45 | 408435 |
| 1738107300 | 1.58 | -0.08 | -4.82 | 1.67 | 1.67 | 1.551 | 445302 |
| 1738020900 | 1.66 | -0.03 | -1.78 | 1.66 | 1.7 | 1.6299999 | 1159785 |
| 1737761700 | 1.69 | -0.01 | -0.59 | 1.7 | 1.78 | 1.6299999 | 574516 |
| 1737675300 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1737588900 | 1.7 | -0.01 | -0.58 | 1.76 | 1.92 | 1.69 | 673994 |
| 1737502500 | 1.71 | -0.06 | -3.39 | 1.78 | 1.7946 | 1.62 | 699386 |
| 1737156900 | 1.77 | -0.06 | -3.28 | 1.88 | 1.91 | 1.75 | 320351 |
| 1737070500 | 1.83 | -0.17 | -8.50 | 2.05 | 2.0593 | 1.81 | 771517 |
| 1736984100 | 2 | 0.29 | 16.96 | 1.75 | 2.06 | 1.59 | 2792439 |
| 1736897700 | 1.71 | -0.07 | -3.66 | 1.78 | 1.81 | 1.6500999 | 873329 |
| 1736811300 | 1.775 | -0.32 | -15.07 | 2.08 | 2.1199 | 1.77 | 1585423 |
| 1736552100 | 2.09 | -4.11 | -66.29 | 2.008 | 2.19 | 1.87 | 5798451 |
| 1736379300 | 6.2 | -0.6 | -8.82 | 6.81 | 6.81 | 6.17 | 149688 |
| 1736292900 | 6.8 | 0.3 | 4.62 | 6.49 | 7.09 | 6.49 | 170467 |
| 1736206500 | 6.5 | -0.06 | -0.91 | 6.76 | 6.8676 | 6.37 | 197926 |
| 1735947300 | 6.5599999 | 0.35 | 5.64 | 6.28 | 7.02 | 6.21 | 337944 |
| 1735860900 | 6.21 | 0.1 | 1.64 | 6.2 | 6.4675 | 6.07 | 248662 |
| 1735688100 | 6.11 | 0.06 | 0.99 | 6.07 | 6.21 | 5.79 | 453868 |
| 1735601700 | 6.05 | -0.32 | -5.02 | 6.33 | 6.455 | 5.91 | 276247 |
| 1735342500 | 6.37 | -0.28 | -4.21 | 6.54 | 6.77 | 6.14 | 236841 |
| 1735256100 | 6.65 | 0.25 | 3.91 | 6.38 | 6.77 | 6.3099999 | 208947 |
| 1735077840 | 6.4 | -0.11 | -1.69 | 6.61 | 6.72 | 6.1291 | 136124 |
| 1734996900 | 6.51 | -0.39 | -5.65 | 6.87 | 6.8975 | 6.15 | 242671 |
| 1734737700 | 6.9 | -0.15 | -2.13 | 6.88 | 7.5 | 6.755 | 434872 |
| 1734651300 | 7.05 | -0.05 | -0.70 | 7.12 | 7.57 | 6.83 | 151412 |
| 1734564900 | 7.1 | -0.38 | -5.08 | 7.49 | 7.64 | 6.871 | 219786 |
| 1734478500 | 7.48 | 0.08 | 1.08 | 7.36 | 7.66 | 7.19 | 153488 |
| 1734392100 | 7.4 | 0.23 | 3.21 | 7.17 | 7.86 | 7 | 437173 |
| 1734132900 | 7.17 | -1.05 | -12.77 | 8.3 | 8.55 | 7.07 | 240084 |
| 1734046500 | 8.22 | -1.03 | -11.14 | 9.21 | 9.5 | 8.1199999 | 331664 |
| 1733960100 | 9.25 | -0.24 | -2.53 | 9.5399999 | 9.8 | 9.2 | 136659 |
| 1733873700 | 9.49 | -0.67 | -6.59 | 10.17 | 10.5708 | 9.3 | 132478 |
| 1733787300 | 10.16 | -0.15 | -1.45 | 10.38 | 10.8 | 10.09 | 95216 |
| 1733528100 | 10.31 | 0.85 | 8.99 | 10 | 10.42 | 9.71 | 160691 |
| 1733441700 | 9.46 | -0.44 | -4.44 | 10.01 | 10.36 | 9.3905999 | 195285 |
| 1733355300 | 9.9 | -0.65 | -6.16 | 10.55 | 10.71 | 9.685 | 108667 |
| 1733268900 | 10.55 | -0.24 | -2.22 | 10.69 | 11.62 | 10.22 | 245562 |
| 1733182500 | 10.79 | 0.75 | 7.47 | 9.89 | 10.99 | 9.765 | 319302 |
| 1732917840 | 10.04 | -0.39 | -3.74 | 10.46 | 10.8275 | 9.735 | 68190 |
| 1732750500 | 10.43 | 0.97 | 10.25 | 9.45 | 10.56 | 9.45 | 195289 |
| 1732664100 | 9.46 | 0.06 | 0.64 | 9.44 | 9.93 | 9.0494 | 222514 |
| 1732577700 | 9.4 | 0.51 | 5.74 | 9.16 | 10.15 | 9.16 | 257727 |
| 1732318500 | 8.89 | 0 | 0.00 | 8.51 | 9.15 | 8.3765 | 276122 |
| 1732232100 | 8.89 | -0.88 | -8.96 | 9.77 | 9.82 | 8.68 | 417056 |
| 1732145700 | 9.765 | 0.23 | 2.36 | 9.35 | 10.0764 | 9.23 | 204686 |
| 1732059300 | 9.5399999 | 0.32 | 3.47 | 9.13 | 9.59 | 8.81 | 136709 |
| 1731972900 | 9.22 | -0.25 | -2.64 | 9.49 | 9.59 | 8.58 | 262294 |
| 1731713700 | 9.47 | -0.63 | -6.24 | 10.27 | 10.27 | 9.4 | 198389 |
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
