Premium
IN8bio Inc (INAB)
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 | -0.012153 | -4.78811422448 | 0.253816 | 0.2747 | 0.2316 | 1417819 | 0.25561438 | CS |
| 4 | -0.158337 | -39.58425 | 0.4 | 0.4177 | 0.2316 | 15533442 | 0.30201369 | CS |
| 12 | -0.048337 | -16.6679310345 | 0.29 | 0.4177 | 0.2303 | 5919039 | 0.30104543 | CS |
| 26 | -0.068337 | -22.0441935484 | 0.31 | 0.5566 | 0.217 | 3236800 | 0.31607642 | CS |
| 52 | -1.048337 | -81.2664341085 | 1.29 | 1.74 | 0.217 | 1782511 | 0.3919432 | CS |
| 156 | -3.018337 | -92.5870245399 | 3.26 | 4.9799 | 0.217 | 1111147 | 1.38456665 | CS |
| 260 | -9.758337 | -97.58337 | 10 | 10.319 | 0.217 | 928157 | 1.42956157 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.2461 | -0.0008 | -0.32 | 0.255548 | 0.2565 | 0.2428 | 1517885 |
| 1741390500 | 0.2469 | -0.0118 | -4.56 | 0.253 | 0.2544 | 0.24 | 1417485 |
| 1741304100 | 0.2587 | -0.0093 | -3.47 | 0.26 | 0.2737 | 0.2575 | 1053928 |
| 1741217700 | 0.268 | 0.0091 | 3.51 | 0.249 | 0.2747 | 0.2461 | 1417604 |
| 1741131300 | 0.2589 | -0.0011 | -0.42 | 0.25 | 0.2599 | 0.2316 | 1785743 |
| 1741044900 | 0.26 | -0.0091 | -3.38 | 0.2765 | 0.2895 | 0.2541 | 3532941 |
| 1740785700 | 0.2691 | 0.0157 | 6.20 | 0.2528 | 0.2733999 | 0.245 | 2852120 |
| 1740699300 | 0.2534 | -0.0131 | -4.92 | 0.2686 | 0.2686 | 0.2451 | 1234488 |
| 1740612900 | 0.2665 | 0.0114 | 4.47 | 0.2501 | 0.2749 | 0.2501 | 897370 |
| 1740526500 | 0.2551 | -0.0168 | -6.18 | 0.2761 | 0.2761 | 0.2525 | 1491514 |
| 1740440100 | 0.2718999 | 0.0003999 | 0.15 | 0.28 | 0.289 | 0.265 | 1664237 |
| 1740180900 | 0.2715 | -0.0145 | -5.07 | 0.2813 | 0.2889 | 0.2633 | 2159815 |
| 1740094500 | 0.2859999 | -0.0083 | -2.82 | 0.2839999 | 0.3 | 0.2733999 | 3464905 |
| 1740008100 | 0.2943 | 0.0273 | 10.22 | 0.27 | 0.2983 | 0.2555 | 4703790 |
| 1739921700 | 0.267 | -0.0238 | -8.18 | 0.2751 | 0.2844999 | 0.2517 | 6087930 |
| 1739576100 | 0.2908 | -0.0323 | -10.00 | 0.3137 | 0.3286 | 0.2899 | 8238185 |
| 1739489700 | 0.3231 | 0.0322 | 11.07 | 0.3229 | 0.3345 | 0.2938 | 13672208 |
| 1739403300 | 0.2909 | -0.0159 | -5.18 | 0.2811 | 0.317699 | 0.2618 | 12197365 |
| 1739316900 | 0.3068 | 0.0367 | 13.59 | 0.4 | 0.4177 | 0.29 | 226368670 |
| 1739230500 | 0.2701 | 0.0101 | 3.88 | 0.26 | 0.279 | 0.26 | 517481 |
| 1738971300 | 0.26 | -0.017 | -6.14 | 0.28 | 0.2812 | 0.2545 | 384618 |
| 1738884900 | 0.277 | -0.0099 | -3.45 | 0.2887 | 0.2887 | 0.265 | 353389 |
| 1738798500 | 0.2869 | 0.0331 | 13.04 | 0.2597 | 0.3 | 0.2597 | 859003 |
| 1738712100 | 0.2538 | 0.0028 | 1.12 | 0.2555 | 0.2597999 | 0.243001 | 328836 |
| 1738625700 | 0.251 | -0.0048 | -1.88 | 0.2401 | 0.2555 | 0.2352 | 433321 |
| 1738366500 | 0.2558 | 0.0079 | 3.19 | 0.2506 | 0.2587 | 0.2481 | 174601 |
| 1738280100 | 0.2479 | -0.0199 | -7.43 | 0.27 | 0.27 | 0.2433 | 697863 |
| 1738193700 | 0.2678 | -0.006 | -2.19 | 0.2656 | 0.279705 | 0.2517 | 382675 |
| 1738107300 | 0.2738 | 0.0065 | 2.43 | 0.2819 | 0.2819 | 0.2619 | 244829 |
| 1738020900 | 0.2673 | -0.0077 | -2.80 | 0.28 | 0.2834999 | 0.265 | 668706 |
| 1737761700 | 0.275 | 0.0173 | 6.71 | 0.28 | 0.2849999 | 0.272 | 417832 |
| 1737675300 | 0.2577 | 0 | 0.00 | 0.2577 | 0.2577 | 0.2577 | 0 |
| 1737588900 | 0.2577 | -0.0283 | -9.90 | 0.2774 | 0.29 | 0.2567 | 727406 |
| 1737502500 | 0.2859999 | -0.0102 | -3.44 | 0.3 | 0.3019 | 0.2775 | 498692 |
| 1737156900 | 0.2962 | -0.0004 | -0.13 | 0.2877 | 0.312 | 0.271 | 407033 |
| 1737070500 | 0.2965999 | -0.0064 | -2.11 | 0.2944 | 0.327 | 0.2819999 | 400465 |
| 1736984100 | 0.303 | -0.0135 | -4.27 | 0.2969 | 0.3202 | 0.28 | 677619 |
| 1736897700 | 0.3165 | -0.0005 | -0.16 | 0.3278 | 0.3363 | 0.31 | 737578 |
| 1736811300 | 0.317 | -0.0063 | -1.95 | 0.3492 | 0.3556 | 0.3065 | 1319641 |
| 1736552100 | 0.3232999 | 0.0106999 | 3.42 | 0.3313 | 0.3499 | 0.3058 | 703667 |
| 1736379300 | 0.3126 | -0.0324 | -9.39 | 0.35 | 0.3524 | 0.3 | 788737 |
| 1736292900 | 0.3449999 | -0.003 | -0.86 | 0.35 | 0.365 | 0.321 | 846982 |
| 1736206500 | 0.3479999 | 0.0565999 | 19.42 | 0.304 | 0.385 | 0.2954 | 3765434 |
| 1735947300 | 0.2914 | 0.0112 | 4.00 | 0.295 | 0.32 | 0.2722 | 731635 |
| 1735860900 | 0.2802 | 0.023 | 8.94 | 0.2636 | 0.281 | 0.2558 | 728099 |
| 1735688100 | 0.2572 | -0.0118 | -4.39 | 0.279 | 0.279 | 0.25 | 682858 |
| 1735601700 | 0.269 | -0.001 | -0.37 | 0.279 | 0.28 | 0.2405 | 555128 |
| 1735342500 | 0.27 | 0.0156 | 6.13 | 0.26 | 0.275 | 0.2408 | 1078553 |
| 1735256100 | 0.2544 | 0.0198 | 8.44 | 0.244 | 0.2589 | 0.235 | 678230 |
| 1735077840 | 0.2346 | -0.0054 | -2.25 | 0.24 | 0.25 | 0.2315 | 526671 |
| 1734996900 | 0.24 | -0.0088 | -3.54 | 0.2538 | 0.2599 | 0.2303 | 663212 |
| 1734737700 | 0.2488 | 0.0084 | 3.49 | 0.231 | 0.2552 | 0.2303 | 1301795 |
| 1734651300 | 0.2404 | -0.0281 | -10.47 | 0.265 | 0.269 | 0.2404 | 698381 |
| 1734564900 | 0.2685 | -0.0195 | -6.77 | 0.288 | 0.299 | 0.2685 | 257142 |
| 1734478500 | 0.288 | 0.0064 | 2.27 | 0.29 | 0.3164 | 0.28 | 611986 |
| 1734392100 | 0.2816 | -0.0032 | -1.12 | 0.3 | 0.3 | 0.2758 | 226883 |
| 1734132900 | 0.2848 | -0.0058 | -2.00 | 0.2922 | 0.3051 | 0.2803 | 271148 |
| 1734046500 | 0.2906 | -0.0305 | -9.50 | 0.329 | 0.329 | 0.2849999 | 347989 |
| 1733960100 | 0.3211 | 0.0161 | 5.28 | 0.31 | 0.3212 | 0.3036499 | 305505 |
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
