Premium
IO Biotech Inc (IOBT)
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 | -0.0269 | -2.90214694142 | 0.9269 | 0.9918 | 0.8733 | 172822 | 0.91902799 | CS |
| 4 | 0.0498 | 5.85744530699 | 0.8502 | 1.06 | 0.7277 | 276486 | 0.86534812 | CS |
| 12 | -0.29 | -24.3697478992 | 1.19 | 1.36 | 0.66 | 388439 | 0.87007478 | CS |
| 26 | -0.3 | -25 | 1.2 | 1.73 | 0.66 | 396824 | 1.00898739 | CS |
| 52 | -1.04 | -53.6082474227 | 1.94 | 2.06 | 0.66 | 261223 | 1.13173186 | CS |
| 156 | -5.78 | -86.5269461078 | 6.68 | 9.77 | 0.66 | 145021 | 1.64766 | CS |
| 260 | -15.1 | -94.375 | 16 | 17.88 | 0.66 | 147673 | 2.323753 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 0.8982 | -0.037 | -3.96 | 0.96 | 0.9867 | 0.8733 | 197981 |
| 1735947300 | 0.9352 | 0.0094 | 1.02 | 0.92 | 0.9918 | 0.9 | 174204 |
| 1735860900 | 0.9258 | 0.0058 | 0.63 | 0.95 | 0.9556 | 0.901 | 190590 |
| 1735688100 | 0.92 | -0.0221 | -2.35 | 0.9269 | 0.9375 | 0.88 | 137229 |
| 1735601700 | 0.9421 | -0.0379 | -3.87 | 0.98 | 1.06 | 0.9306 | 159635 |
| 1735342500 | 0.98 | 0.04 | 4.26 | 0.92 | 1.06 | 0.92 | 546668 |
| 1735256100 | 0.94 | 0.03 | 3.30 | 0.94 | 0.9814 | 0.9 | 292860 |
| 1735077840 | 0.91 | 0.0204 | 2.29 | 0.9 | 0.91 | 0.855 | 292161 |
| 1734996900 | 0.8896 | 0.1186 | 15.38 | 0.81 | 0.9089 | 0.78 | 498262 |
| 1734737700 | 0.771 | 0.0109 | 1.43 | 0.75 | 0.7813 | 0.75 | 212234 |
| 1734651300 | 0.7601 | -0.0055 | -0.72 | 0.768 | 0.769 | 0.753683 | 161904 |
| 1734564900 | 0.7655999 | 0.0063999 | 0.84 | 0.7592 | 0.7801 | 0.7277 | 208754 |
| 1734478500 | 0.7592 | -0.0278 | -3.53 | 0.7857 | 0.808494 | 0.751 | 125283 |
| 1734392100 | 0.787 | -0.023 | -2.84 | 0.81 | 0.8416 | 0.7504999 | 338383 |
| 1734132900 | 0.81 | 0.0182001 | 2.30 | 0.78 | 0.8227 | 0.753 | 170383 |
| 1734046500 | 0.7917999 | -0.0522 | -6.18 | 0.8199999 | 0.848 | 0.7504999 | 515529 |
| 1733960100 | 0.844 | -0.0007 | -0.08 | 0.8394 | 0.85 | 0.8001 | 388279 |
| 1733873700 | 0.8447 | -0.0324 | -3.69 | 0.851 | 0.88 | 0.8199999 | 440914 |
| 1733787300 | 0.8771 | 0.0171 | 1.99 | 0.86 | 0.89 | 0.85 | 188538 |
| 1733528100 | 0.86 | 0.0410001 | 5.01 | 0.83 | 0.86 | 0.8149999 | 131580 |
| 1733441700 | 0.8189999 | -0.011 | -1.33 | 0.8199999 | 0.8668 | 0.8032 | 277900 |
| 1733355300 | 0.83 | -0.0302 | -3.51 | 0.87 | 0.9 | 0.8003 | 399525 |
| 1733268900 | 0.8602 | -0.0387 | -4.31 | 0.89 | 0.935108 | 0.8104 | 408904 |
| 1733182500 | 0.8989 | 0.0089 | 1.00 | 0.95 | 0.95 | 0.88 | 322539 |
| 1732917840 | 0.89 | 0.04 | 4.71 | 0.88 | 0.90782 | 0.85 | 294806 |
| 1732750500 | 0.85 | 0.102 | 13.64 | 0.74 | 0.87 | 0.721 | 790511 |
| 1732664100 | 0.748 | -0.002 | -0.27 | 0.76 | 0.785 | 0.71 | 349759 |
| 1732577700 | 0.75 | 0.0421 | 5.95 | 0.73 | 0.778 | 0.7 | 686250 |
| 1732318500 | 0.7079 | 0.0259 | 3.80 | 0.722 | 0.77 | 0.6899999 | 1182609 |
| 1732232100 | 0.682 | -0.1386 | -16.89 | 0.83 | 0.86025 | 0.66 | 5135132 |
| 1732145700 | 0.8206 | -0.0494 | -5.68 | 0.86 | 0.91 | 0.8 | 298459 |
| 1732059300 | 0.87 | -0.0045 | -0.51 | 0.89 | 0.936 | 0.8235 | 142263 |
| 1731972900 | 0.8745 | 0.0545001 | 6.65 | 0.8314 | 0.9799 | 0.8199999 | 216267 |
| 1731713700 | 0.8199999 | -0.07 | -7.87 | 0.8949 | 0.8949 | 0.79 | 377454 |
| 1731627300 | 0.89 | -0.0801 | -8.26 | 1 | 1.004 | 0.8538 | 492881 |
| 1731540900 | 0.9701 | 0.0427 | 4.60 | 0.9691 | 1.04 | 0.9691 | 324234 |
| 1731454500 | 0.9274 | -0.1226 | -11.68 | 1.04 | 1.05 | 0.8621 | 499666 |
| 1731368100 | 1.05 | -0.05 | -4.55 | 1.16 | 1.2109 | 1.0201 | 319451 |
| 1731108900 | 1.1 | -0.13 | -10.57 | 1.29 | 1.29 | 1 | 2685174 |
| 1731022500 | 1.23 | 0.07 | 6.03 | 1.21 | 1.26 | 1.17 | 191572 |
| 1730936100 | 1.16 | 0.01 | 0.87 | 1.15 | 1.22 | 1.1299999 | 139032 |
| 1730849700 | 1.15 | -0.03 | -2.54 | 1.16 | 1.19 | 1.11 | 112272 |
| 1730763300 | 1.18 | -0.02 | -1.67 | 1.18 | 1.2 | 1.1399999 | 69514 |
| 1730500500 | 1.2 | -0.04 | -3.23 | 1.27 | 1.27 | 1.18 | 62015 |
| 1730414100 | 1.24 | -0.04 | -3.13 | 1.21 | 1.36 | 1.21 | 98472 |
| 1730327700 | 1.28 | -0.02 | -1.16 | 1.3 | 1.3 | 1.24 | 39769 |
| 1730241300 | 1.295 | -0.04 | -2.63 | 1.33 | 1.3499 | 1.28 | 62198 |
| 1730154900 | 1.33 | 0.12 | 9.92 | 1.26 | 1.35 | 1.235 | 144248 |
| 1729895700 | 1.21 | -0.01 | -0.82 | 1.24 | 1.2723 | 1.17 | 165274 |
| 1729809300 | 1.22 | -0.02 | -1.61 | 1.24 | 1.24 | 1.2 | 47273 |
| 1729722900 | 1.24 | 0.01 | 0.81 | 1.24 | 1.28 | 1.23 | 68743 |
| 1729636500 | 1.23 | 0.04 | 3.36 | 1.2 | 1.25 | 1.1835 | 27379 |
| 1729550100 | 1.19 | -0.05 | -4.03 | 1.26 | 1.27 | 1.1399999 | 129776 |
| 1729290900 | 1.24 | 0.03 | 2.48 | 1.23 | 1.26 | 1.195 | 113437 |
| 1729204500 | 1.21 | 0.02 | 1.68 | 1.18 | 1.23 | 1.18 | 111017 |
| 1729118100 | 1.19 | 0 | 0.00 | 1.18 | 1.2 | 1.12 | 75906 |
| 1729031700 | 1.19 | 0.03 | 2.59 | 1.19 | 1.215 | 1.1 | 166535 |
| 1728945300 | 1.16 | 0.08 | 7.41 | 1.12 | 1.16 | 1.1 | 111802 |
| 1728686100 | 1.08 | 0.05 | 4.85 | 1.05 | 1.1399999 | 1.03 | 63164 |
| 1728599700 | 1.03 | -0.07 | -6.36 | 1.08 | 1.09 | 1.0205 | 135424 |
| 1728513300 | 1.1 | -0.05 | -4.35 | 1.18 | 1.18 | 1.09 | 49064 |
| 1728426900 | 1.15 | 0.08 | 7.48 | 1.11 | 1.15 | 1.05 | 81536 |
| 1728340500 | 1.07 | -0.08 | -6.96 | 1.17 | 1.17 | 1.06 | 176368 |
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
