Premium
Immuneering Corporation (IMRX)
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 | 0.57 | 12.2844827586 | 4.64 | 5.301 | 4.64 | 1371695 | 5.06560865 | CS |
| 4 | 0.92 | 21.4452214452 | 4.29 | 5.301 | 3.86 | 1747404 | 4.51845153 | CS |
| 12 | -0.31 | -5.61594202899 | 5.52 | 6.89 | 3.86 | 1573990 | 4.91928185 | CS |
| 26 | -1.47 | -22.005988024 | 6.68 | 8.48 | 3.86 | 1495691 | 5.05734428 | CS |
| 52 | 1.71 | 48.8571428571 | 3.5 | 10.08 | 2.9 | 1442998 | 5.79128684 | CS |
| 156 | -4.84 | -48.1592039801 | 10.05 | 11.0599 | 1 | 1407550 | 3.46865018 | CS |
| 260 | 5.1576 | 9842.7480916 | 0.0524 | 33.99 | 0.0524 | 878884 | 3.83260777 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 5.19 | 0.14 | 2.77 | 5.07 | 5.25 | 5.01 | 1162152 |
| 1782945300 | 5.05 | 0.06 | 1.20 | 4.99 | 5.175 | 4.88 | 1101870 |
| 1782858900 | 4.99 | -0.06 | -1.19 | 5.0599999 | 5.12 | 4.84 | 1284334 |
| 1782772500 | 5.05 | 0.29 | 6.09 | 4.64 | 5.14 | 4.64 | 1938424 |
| 1782513300 | 4.76 | 0.23 | 5.08 | 4.49 | 4.78 | 4.485 | 8407062 |
| 1782426900 | 4.53 | -0.07 | -1.52 | 4.68 | 4.8 | 4.47 | 961677 |
| 1782340500 | 4.6 | 0.06 | 1.32 | 4.6 | 4.65 | 4.515 | 1299693 |
| 1782254100 | 4.54 | 0.1 | 2.25 | 4.38 | 4.67 | 4.38 | 935881 |
| 1782167700 | 4.44 | 0.05 | 1.14 | 4.39 | 4.69 | 4.37 | 1070562 |
| 1781822100 | 4.39 | -0.02 | -0.45 | 4.47 | 4.5199999 | 4.255 | 1010481 |
| 1781735700 | 4.41 | 0.31 | 7.56 | 4.18 | 4.545 | 4.16 | 1879988 |
| 1781649300 | 4.1 | -0.09 | -2.03 | 4.19 | 4.29 | 4.09 | 1133417 |
| 1781562900 | 4.1849999 | -0.01 | -0.12 | 4.2699999 | 4.325 | 4.13 | 900415 |
| 1781303700 | 4.19 | 0.07 | 1.70 | 4.11 | 4.3 | 4.07 | 1548029 |
| 1781217300 | 4.12 | 0.2 | 5.10 | 3.985 | 4.24 | 3.86 | 2191811 |
| 1781130900 | 3.92 | -0.11 | -2.73 | 3.99 | 4.18 | 3.9 | 1113181 |
| 1781044500 | 4.03 | 0.1 | 2.54 | 3.97 | 4.14 | 3.9 | 1380531 |
| 1780958100 | 3.93 | -0.34 | -7.96 | 4.29 | 4.3175 | 3.9 | 2133764 |
| 1780698900 | 4.2699999 | -0.21 | -4.69 | 4.46 | 4.47 | 4.2008 | 1441671 |
| 1780612500 | 4.48 | -0.07 | -1.54 | 4.49 | 4.665 | 4.47 | 1064179 |
| 1780526100 | 4.55 | 0.27 | 6.31 | 4.29 | 4.6 | 4.23 | 1941168 |
| 1780439700 | 4.28 | -0.22 | -4.78 | 4.54 | 4.595 | 4.241 | 2499842 |
| 1780353300 | 4.495 | -1.28 | -22.10 | 5.66 | 5.6794 | 4.335 | 8932856 |
| 1780094100 | 5.7699999 | 0.71 | 14.03 | 5.17 | 5.845 | 5.0599999 | 2937651 |
| 1780007700 | 5.0599999 | -0.28 | -5.15 | 5.36 | 5.46 | 5.05 | 2718504 |
| 1779921300 | 5.335 | 0.07 | 1.23 | 5.32 | 5.955 | 5.3099999 | 1972432 |
| 1779834900 | 5.2699999 | -0.12 | -2.23 | 5.4 | 5.44 | 5.005 | 2084036 |
| 1779489300 | 5.39 | 0.17 | 3.26 | 5.99 | 6.89 | 5.29 | 10173416 |
| 1779402900 | 5.22 | 0.2 | 3.98 | 4.95 | 5.2699999 | 4.9 | 975303 |
| 1779316500 | 5.0199999 | 0.13 | 2.66 | 4.86 | 5.11 | 4.85 | 630457 |
| 1779230100 | 4.89 | 0.02 | 0.41 | 4.91 | 4.93 | 4.8099999 | 696779 |
| 1779143700 | 4.87 | -0.29 | -5.62 | 5.073 | 5.19 | 4.86 | 1084887 |
| 1778884500 | 5.16 | 0.02 | 0.39 | 5.1 | 5.2502 | 5.025 | 639985 |
| 1778798100 | 5.14 | -0.24 | -4.46 | 5.36 | 5.42 | 5.0599999 | 880716 |
| 1778711700 | 5.38 | 0.2 | 3.86 | 5.21 | 5.39 | 5.11 | 499637 |
| 1778625300 | 5.18 | -0.02 | -0.38 | 5.2 | 5.26 | 5.03 | 536731 |
| 1778538900 | 5.2 | -0.02 | -0.38 | 5.24 | 5.46 | 5.2 | 557604 |
| 1778279700 | 5.22 | 0 | 0.00 | 5.22 | 5.26 | 5.11 | 497123 |
| 1778193300 | 5.22 | 0.03 | 0.58 | 5.21 | 5.265 | 5.1041 | 558676 |
| 1778106900 | 5.19 | -0.15 | -2.81 | 5.4 | 5.4 | 5.0599999 | 1058000 |
| 1778020500 | 5.34 | -0.05 | -0.84 | 5.45 | 5.51 | 5.16 | 682399 |
| 1777934100 | 5.385 | 0.01 | 0.28 | 5.4 | 5.53 | 5.32 | 791642 |
| 1777674900 | 5.37 | 0.13 | 2.48 | 5.22 | 5.4349999 | 5.175 | 647454 |
| 1777588500 | 5.24 | -0.01 | -0.19 | 5.26 | 5.3825 | 5.16 | 761386 |
| 1777502100 | 5.25 | 0.02 | 0.38 | 5.25 | 5.34 | 5.16 | 563786 |
| 1777415700 | 5.23 | -0.53 | -9.20 | 5.76 | 5.985 | 5.2 | 1146383 |
| 1777329300 | 5.76 | -0.28 | -4.64 | 6.04 | 6.22 | 5.719 | 756508 |
| 1777070100 | 6.04 | -0.09 | -1.47 | 6.17 | 6.22 | 5.815 | 748051 |
| 1776983700 | 6.13 | 0.24 | 4.07 | 5.89 | 6.15 | 5.795 | 932047 |
| 1776897300 | 5.89 | 0.34 | 6.13 | 5.59 | 5.915 | 5.51 | 902529 |
| 1776810900 | 5.55 | 0.02 | 0.36 | 5.54 | 5.715 | 5.47 | 734784 |
| 1776724500 | 5.53 | -0.03 | -0.54 | 5.635 | 5.68 | 5.2775 | 712603 |
| 1776465300 | 5.5599999 | -0.01 | -0.18 | 5.73 | 5.86 | 5.5 | 813126 |
| 1776378900 | 5.57 | -0.18 | -3.13 | 5.75 | 5.755 | 5.43 | 1044650 |
| 1776292500 | 5.75 | 0.34 | 6.28 | 5.44 | 5.75 | 5.2513 | 894216 |
| 1776206100 | 5.41 | -0.29 | -5.09 | 5.7699999 | 5.83 | 5.39 | 995650 |
| 1776119700 | 5.7 | 0.18 | 3.26 | 5.5199999 | 5.85 | 5.47 | 779076 |
| 1775860500 | 5.5199999 | -0.14 | -2.47 | 5.63 | 5.7699999 | 5.445 | 549486 |
| 1775774100 | 5.66 | 0.16 | 2.91 | 5.42 | 5.68 | 5.38 | 870844 |
| 1775687700 | 5.5 | 0.27 | 5.16 | 5.4 | 5.5439999 | 5.32 | 510059 |
| 1775601300 | 5.23 | -0.17 | -3.15 | 5.36 | 5.3949999 | 5.18 | 932876 |
| 1775514900 | 5.4 | -0.05 | -0.92 | 5.47 | 5.58 | 5.32 | 655410 |
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.
