Premium
Inhibrx Biosciences Inc (INBX)
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 | 1.02 | 6.74157303371 | 15.13 | 16.055 | 14.6 | 58954 | 15.20716766 | CS |
| 4 | 0.78 | 5.07482108003 | 15.37 | 16.055 | 13.51 | 72334 | 14.73978827 | CS |
| 12 | 0.58 | 3.72511239563 | 15.57 | 17.41 | 12.25 | 68972 | 15.06762034 | CS |
| 26 | 2.6 | 19.1881918819 | 13.55 | 17.79 | 10.8 | 90572 | 14.60101208 | CS |
| 52 | -22.22 | -57.9098253844 | 38.37 | 39.79 | 10.8 | 372245 | 31.48759462 | CS |
| 156 | -27.03 | -62.5984251969 | 43.18 | 44.3168 | 7.67 | 425005 | 25.04879552 | CS |
| 260 | -3.55 | -18.0203045685 | 19.7 | 50.97 | 7.67 | 341012 | 25.85839449 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 16.149999 | 0.9 | 5.90 | 15.26 | 16.41 | 14.89 | 73142 |
| 1735860900 | 15.25 | -0.15 | -0.97 | 15.31 | 15.485 | 15.02 | 91770 |
| 1735688100 | 15.4 | 0.26 | 1.72 | 15.26 | 15.51 | 15.04 | 42174 |
| 1735601700 | 15.14 | 0.13 | 0.87 | 15.01 | 15.84 | 14.805 | 63724 |
| 1735342500 | 15.01 | 0.07 | 0.47 | 14.78 | 15.13 | 14.26 | 43462 |
| 1735256100 | 14.94 | 0.45 | 3.11 | 14.41 | 14.9494 | 14.41 | 38061 |
| 1735077840 | 14.49 | 0.02 | 0.14 | 14.49 | 14.68 | 13.94 | 51611 |
| 1734996900 | 14.47 | -0.13 | -0.89 | 14.4 | 14.765 | 13.7862 | 55091 |
| 1734737700 | 14.6 | 0.72 | 5.19 | 13.7 | 14.72 | 13.51 | 270828 |
| 1734651300 | 13.88 | -0.21 | -1.49 | 14.28 | 14.46 | 13.58 | 73534 |
| 1734564900 | 14.09 | -0.46 | -3.16 | 14.57 | 15.24 | 13.7 | 115365 |
| 1734478500 | 14.55 | -0.01 | -0.07 | 14.32 | 14.81 | 14.185 | 74067 |
| 1734392100 | 14.56 | -0.06 | -0.41 | 14.52 | 14.71 | 14.44 | 42160 |
| 1734132900 | 14.62 | -0.13 | -0.88 | 14.77 | 14.89 | 14.5701 | 45815 |
| 1734046500 | 14.75 | -0.37 | -2.45 | 15.04 | 15.22 | 14.7 | 74230 |
| 1733960100 | 15.12 | 0.15 | 1.00 | 15.18 | 15.18 | 14.715 | 77328 |
| 1733873700 | 14.97 | 0.04 | 0.30 | 14.97 | 15.37 | 14.81 | 45729 |
| 1733787300 | 14.925 | -0.78 | -4.94 | 15.75 | 16 | 14.925 | 65116 |
| 1733528100 | 15.7 | 0.6 | 3.97 | 15.26 | 15.99 | 15.14 | 60121 |
| 1733441700 | 15.1 | 0 | 0.00 | 15.25 | 15.4674 | 14.77 | 81849 |
| 1733355300 | 15.1 | 0.1 | 0.67 | 15.1 | 15.37 | 14.53 | 159784 |
| 1733268900 | 15 | -0.08 | -0.53 | 14.99 | 15.92 | 14.98 | 93211 |
| 1733182500 | 15.08 | -0.18 | -1.18 | 15.08 | 15.47 | 14.91 | 42870 |
| 1732917840 | 15.26 | -0.37 | -2.37 | 15.64 | 16.2 | 15.17 | 60969 |
| 1732750500 | 15.63 | 0.18 | 1.17 | 15.66 | 15.87 | 15.48 | 45247 |
| 1732664100 | 15.45 | 0.59 | 3.97 | 14.71 | 15.5839 | 14.56 | 45414 |
| 1732577700 | 14.86 | 0.78 | 5.54 | 15.5 | 15.71 | 14.71 | 81349 |
| 1732318500 | 14.08 | 0.1 | 0.72 | 14.08 | 14.275 | 13.87 | 68797 |
| 1732232100 | 13.98 | -0.06 | -0.43 | 14.14 | 14.625 | 13.64 | 68462 |
| 1732145700 | 14.04 | -0.25 | -1.75 | 14.25 | 14.38 | 13.93 | 99264 |
| 1732059300 | 14.29 | 0.67 | 4.92 | 13.52 | 14.49 | 13.27 | 131729 |
| 1731972900 | 13.62 | -0.21 | -1.52 | 14.03 | 14.05 | 13.52 | 99447 |
| 1731713700 | 13.83 | -0.5 | -3.49 | 14 | 14.7677 | 12.25 | 178264 |
| 1731627300 | 14.33 | -1.12 | -7.25 | 15.59 | 15.78 | 14.17 | 112449 |
| 1731540900 | 15.45 | -1.13 | -6.82 | 16.71 | 17.05 | 15.43 | 40125 |
| 1731454500 | 16.579999 | 0.58 | 3.62 | 16.03 | 17.41 | 15.863477 | 130795 |
| 1731368100 | 16 | -0.21 | -1.30 | 16.32 | 16.6 | 15.97 | 56061 |
| 1731108900 | 16.21 | -0.05 | -0.31 | 16.149999 | 16.629999 | 15.966425 | 79016 |
| 1731022500 | 16.26 | 0.21 | 1.31 | 16.16 | 16.681 | 16.16 | 68569 |
| 1730936100 | 16.05 | 0.34 | 2.16 | 16.79 | 16.79 | 15.58 | 93819 |
| 1730849700 | 15.71 | 0.16 | 1.03 | 15.61 | 15.71 | 15.2405 | 33984 |
| 1730763300 | 15.55 | -0.25 | -1.58 | 15.66 | 15.8501 | 15.41 | 28638 |
| 1730500500 | 15.8 | -0.23 | -1.43 | 16.16 | 16.489999 | 15.65 | 38936 |
| 1730414100 | 16.03 | -0.26 | -1.60 | 16.25 | 16.344999 | 16 | 35220 |
| 1730327700 | 16.29 | 0.19 | 1.18 | 16.14 | 16.434999 | 16.024999 | 49429 |
| 1730241300 | 16.1 | 0.1 | 0.63 | 16 | 16.4299 | 15.9441 | 37032 |
| 1730154900 | 16 | 0.63 | 4.10 | 15.64 | 16.305 | 15.64 | 46620 |
| 1729895700 | 15.37 | 0 | 0.00 | 15.57 | 15.785 | 15.34 | 26632 |
| 1729809300 | 15.37 | -0.39 | -2.47 | 15.71 | 15.891 | 15.3 | 21316 |
| 1729722900 | 15.76 | -0.04 | -0.25 | 15.66 | 15.87 | 15.32 | 33577 |
| 1729636500 | 15.8 | 0.3 | 1.94 | 15.5 | 16 | 15.31 | 28290 |
| 1729550100 | 15.5 | -0.5 | -3.13 | 15.95 | 16.12 | 15.5 | 20253 |
| 1729290900 | 16 | -0.17 | -1.05 | 16.21 | 16.25 | 15.82 | 38327 |
| 1729204500 | 16.17 | 0.12 | 0.75 | 16.12 | 17.0217 | 15.85 | 83152 |
| 1729118100 | 16.05 | 0.31 | 1.97 | 16.02 | 16.37 | 15.63 | 91407 |
| 1729031700 | 15.74 | 0.24 | 1.55 | 15.55 | 16.2 | 15.455 | 71108 |
| 1728945300 | 15.5 | -0.14 | -0.90 | 15.6 | 15.7961 | 15.41 | 51327 |
| 1728686100 | 15.64 | 0.06 | 0.39 | 15.57 | 15.77 | 15.3101 | 83718 |
| 1728599700 | 15.58 | -0.09 | -0.57 | 15.66 | 15.84 | 15.37 | 83925 |
| 1728513300 | 15.67 | -0.32 | -2.00 | 16 | 16.2 | 15.45 | 106679 |
| 1728426900 | 15.99 | 0.72 | 4.72 | 15.56 | 16.35 | 15.5 | 176627 |
| 1728340500 | 15.27 | 0.51 | 3.46 | 14.8 | 15.48 | 14.71 | 66565 |
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
