Premium
INmune Bio Inc (INMB)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -1.64348925411 | 7.91 | 8.37 | 7.3 | 272089 | 7.79489068 | CS |
| 4 | -2 | -20.4498977505 | 9.78 | 10.5 | 7.3 | 374994 | 8.88337237 | CS |
| 12 | 2.45 | 45.9662288931 | 5.33 | 10.5 | 4.32 | 386783 | 7.40388961 | CS |
| 26 | 1.65 | 26.9168026101 | 6.13 | 10.5 | 4.32 | 309684 | 6.50378737 | CS |
| 52 | -4.83 | -38.3029341792 | 12.61 | 13.3 | 4.32 | 221416 | 7.30132847 | CS |
| 156 | -0.04 | -0.511508951407 | 7.82 | 14.74 | 4.32 | 120446 | 7.72523599 | CS |
| 260 | 3.8195 | 96.4398434541 | 3.9605 | 30.37 | 2.2 | 211057 | 12.87857976 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 7.74 | -0.29 | -3.61 | 8.09 | 8.2 | 7.735 | 288092 |
| 1740785700 | 8.03 | 0.18 | 2.29 | 7.74 | 8.135 | 7.3 | 229760 |
| 1740699300 | 7.85 | 0.05 | 0.64 | 7.83 | 8.3699999 | 7.76 | 216995 |
| 1740612900 | 7.8 | 0.14 | 1.83 | 8.0463 | 8.0463 | 7.67 | 229070 |
| 1740526500 | 7.66 | -0.34 | -4.25 | 7.93 | 7.94 | 7.41 | 375696 |
| 1740440100 | 8 | -0.59 | -6.87 | 8.621605 | 8.69 | 7.9501 | 345091 |
| 1740180900 | 8.59 | -0.5 | -5.50 | 9.25 | 9.25 | 8.48 | 274252 |
| 1740094500 | 9.09 | -0.4 | -4.21 | 9.445 | 9.445 | 8.75 | 210232 |
| 1740008100 | 9.49 | 0.31 | 3.38 | 9.15 | 9.58 | 8.99 | 290967 |
| 1739921700 | 9.18 | 0 | 0.00 | 9.25 | 9.36 | 8.9 | 238928 |
| 1739576100 | 9.18 | -0.12 | -1.29 | 9.3699999 | 9.6 | 8.94 | 304070 |
| 1739489700 | 9.3 | 0.17 | 1.86 | 9.4 | 9.49 | 8.66 | 423789 |
| 1739403300 | 9.13 | 0.88 | 10.67 | 8.4 | 9.88 | 8.4 | 969454 |
| 1739316900 | 8.25 | -0.87 | -9.54 | 9.23 | 9.3063 | 8.22 | 529451 |
| 1739230500 | 9.1199999 | -0.48 | -4.95 | 9.8699999 | 10.4 | 8.91 | 572124 |
| 1738971300 | 9.595 | -0.21 | -2.09 | 9.8 | 10.02 | 9.36 | 265661 |
| 1738884900 | 9.8 | -0.68 | -6.49 | 10.46 | 10.4867 | 9.77 | 304156 |
| 1738798500 | 10.48 | 1.17 | 12.57 | 9.31 | 10.5 | 9.24 | 321131 |
| 1738712100 | 9.31 | -0.45 | -4.61 | 9.78 | 9.88 | 8.7 | 634661 |
| 1738625700 | 9.76 | -0.4 | -3.94 | 9.9 | 10.28 | 9.2899999 | 517912 |
| 1738366500 | 10.16 | 0.94 | 10.20 | 9.24 | 10.34 | 9.01 | 780280 |
| 1738280100 | 9.22 | 0.16 | 1.77 | 9.22 | 9.9 | 8.3 | 742708 |
| 1738193700 | 9.06 | 1.04 | 12.97 | 8 | 9.18 | 7.82 | 416052 |
| 1738107300 | 8.02 | 0.11 | 1.39 | 8.32 | 8.32 | 7.655 | 323904 |
| 1738020900 | 7.91 | -0.55 | -6.50 | 8.41 | 8.4213 | 7.5962 | 438053 |
| 1737761700 | 8.46 | 0.79 | 10.30 | 7.88 | 8.78 | 7.54 | 542926 |
| 1737675300 | 7.67 | 0 | 0.00 | 7.67 | 7.67 | 7.67 | 0 |
| 1737588900 | 7.67 | 1.15 | 17.55 | 6.59 | 7.7 | 6.59 | 702167 |
| 1737502500 | 6.525 | 0.08 | 1.16 | 6.565 | 6.565 | 6.16 | 319458 |
| 1737156900 | 6.45 | -0.27 | -4.02 | 6.74 | 6.8 | 6.035 | 379965 |
| 1737070500 | 6.72 | 0.44 | 7.01 | 6.5199999 | 6.83 | 6.11 | 631474 |
| 1736984100 | 6.28 | 0.33 | 5.46 | 6.09 | 6.39 | 5.82 | 405069 |
| 1736897700 | 5.955 | -0.59 | -8.94 | 6.67 | 6.675 | 5.86 | 603354 |
| 1736811300 | 6.54 | 1.05 | 19.13 | 5.79 | 6.84 | 5.76 | 1310910 |
| 1736552100 | 5.49 | 0.19 | 3.58 | 5.5852 | 5.665 | 5.15 | 265575 |
| 1736379300 | 5.3 | -0.27 | -4.85 | 5.6688 | 5.68 | 5.22 | 250677 |
| 1736292900 | 5.57 | 0.16 | 2.96 | 5.5068 | 6.15 | 5.4854 | 484445 |
| 1736206500 | 5.41 | 0.12 | 2.17 | 5.38 | 5.63 | 5.37 | 367795 |
| 1735947300 | 5.295 | 0.37 | 7.40 | 5.19 | 5.42 | 5.09 | 382677 |
| 1735860900 | 4.93 | 0.26 | 5.57 | 4.8932 | 5.19 | 4.7699999 | 264144 |
| 1735688100 | 4.67 | 0.02 | 0.43 | 4.9327 | 4.96 | 4.61 | 213611 |
| 1735601700 | 4.65 | 0 | 0.00 | 4.58 | 4.72 | 4.46 | 241739 |
| 1735342500 | 4.65 | -0.08 | -1.69 | 4.75 | 4.87 | 4.55 | 248481 |
| 1735256100 | 4.73 | 0.24 | 5.35 | 4.51 | 4.7699 | 4.453 | 190130 |
| 1735077840 | 4.49 | -0.06 | -1.32 | 4.55 | 4.61 | 4.4 | 96864 |
| 1734996900 | 4.55 | 0.15 | 3.41 | 4.38 | 4.59 | 4.38 | 223913 |
| 1734737700 | 4.4 | -0.02 | -0.45 | 4.44 | 4.6 | 4.32 | 385872 |
| 1734651300 | 4.42 | -0.15 | -3.18 | 4.68 | 4.7263 | 4.36 | 241420 |
| 1734564900 | 4.565 | -0.42 | -8.33 | 4.98 | 5.075 | 4.48 | 272416 |
| 1734478500 | 4.98 | -0.1 | -1.97 | 5.08 | 5.16 | 4.85 | 195231 |
| 1734392100 | 5.08 | 0.33 | 6.95 | 4.65 | 5.1 | 4.62 | 164708 |
| 1734132900 | 4.75 | -0.12 | -2.46 | 4.8 | 4.85 | 4.62 | 406882 |
| 1734046500 | 4.87 | -0.38 | -7.24 | 5.26 | 5.2699999 | 4.86 | 167230 |
| 1733960100 | 5.25 | -0.19 | -3.49 | 5.53 | 5.53 | 5.2 | 198746 |
| 1733873700 | 5.44 | 0.12 | 2.26 | 5.32 | 5.68 | 5.2725 | 249720 |
| 1733787300 | 5.32 | 0.42 | 8.57 | 4.99 | 5.36 | 4.99 | 193449 |
| 1733528100 | 4.9 | 0.03 | 0.62 | 4.8862 | 4.96 | 4.805 | 127052 |
| 1733441700 | 4.87 | -0.18 | -3.56 | 5 | 5.05 | 4.735 | 163357 |
| 1733355300 | 5.05 | -0.12 | -2.32 | 5.19 | 5.21 | 4.9 | 283827 |
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
