Premium
IO Biotech Inc (IOBT)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0004 | -0.0429414922168 | 0.9315 | 0.98 | 0.89 | 58187 | 0.92502258 | CS |
| 4 | 0.0911 | 10.8452380952 | 0.84 | 1.055 | 0.81 | 116626 | 0.93376491 | CS |
| 12 | 0.2091 | 28.9612188366 | 0.722 | 1.06 | 0.69 | 258002 | 0.83798501 | CS |
| 26 | -0.6589 | -41.4402515723 | 1.59 | 1.67 | 0.66 | 402505 | 0.95528007 | CS |
| 52 | -0.6989 | -42.8773006135 | 1.63 | 1.85 | 0.66 | 269150 | 1.08392968 | CS |
| 156 | -8.2189 | -89.8240437158 | 9.15 | 9.77 | 0.66 | 150164 | 1.58687448 | CS |
| 260 | -15.0689 | -94.180625 | 16 | 17.88 | 0.66 | 148504 | 2.26540256 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.9311 | -0.0089 | -0.95 | 0.94 | 0.96 | 0.925 | 60552 |
| 1739489700 | 0.94 | 0.0247 | 2.70 | 0.91 | 0.9464 | 0.9005 | 32673 |
| 1739403300 | 0.9153 | -0.0247 | -2.63 | 0.92 | 0.935 | 0.897 | 16692 |
| 1739316900 | 0.94 | 0.0349 | 3.86 | 0.899 | 0.97 | 0.89 | 40278 |
| 1739230500 | 0.9051 | -0.0509 | -5.32 | 0.93 | 0.95 | 0.9051 | 140782 |
| 1738971300 | 0.956 | -0.014 | -1.44 | 0.9315 | 0.98 | 0.93 | 60509 |
| 1738884900 | 0.97 | 0.021 | 2.21 | 0.93 | 0.9787 | 0.92 | 132999 |
| 1738798500 | 0.949 | -0.001 | -0.11 | 0.9315 | 0.949 | 0.905 | 26176 |
| 1738712100 | 0.95 | 0.06 | 6.74 | 0.8926 | 0.95 | 0.87096 | 167177 |
| 1738625700 | 0.89 | -0.01 | -1.11 | 0.88 | 0.9 | 0.8626 | 37804 |
| 1738366500 | 0.9 | -0.04 | -4.26 | 0.94 | 0.97 | 0.87 | 51235 |
| 1738280100 | 0.94 | 0 | 0.00 | 0.94 | 0.983662 | 0.91 | 39573 |
| 1738193700 | 0.94 | -0.01 | -1.05 | 0.93 | 0.975 | 0.9 | 62378 |
| 1738107300 | 0.95 | -0.02 | -2.06 | 1.03 | 1.0398 | 0.92 | 182545 |
| 1738020900 | 0.97 | 0.025 | 2.65 | 1 | 1.055 | 0.9504 | 477696 |
| 1737761700 | 0.945 | 0.0449 | 4.99 | 0.9 | 0.99 | 0.8711 | 230960 |
| 1737675300 | 0.9001 | 0 | 0.00 | 0.9001 | 0.9001 | 0.9001 | 0 |
| 1737588900 | 0.9001 | 0.0283 | 3.25 | 0.88 | 0.92 | 0.88 | 132001 |
| 1737502500 | 0.8718 | 0.0352 | 4.21 | 0.8351 | 0.8787 | 0.8351 | 140809 |
| 1737156900 | 0.8366 | 0.0276 | 3.41 | 0.84 | 0.84 | 0.81 | 126988 |
| 1737070500 | 0.809 | 0.0191 | 2.42 | 0.78 | 0.84 | 0.773 | 50816 |
| 1736984100 | 0.7899 | -0.0391 | -4.72 | 0.8280999 | 0.84 | 0.78 | 152955 |
| 1736897700 | 0.829 | -0.0339 | -3.93 | 0.8612 | 0.8612 | 0.8012 | 108111 |
| 1736811300 | 0.8629 | -0.0081 | -0.93 | 0.871 | 0.893 | 0.8314 | 157208 |
| 1736552100 | 0.871 | 0.0111 | 1.29 | 0.88 | 0.92905 | 0.851 | 170283 |
| 1736379300 | 0.8599 | -0.0401 | -4.46 | 0.89 | 0.9488 | 0.851 | 87138 |
| 1736292900 | 0.9 | 0.0018 | 0.20 | 0.9 | 0.9225 | 0.8803 | 97555 |
| 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 |
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
