Premium
IO Biotech Inc (IOBT)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1392 | 19.306518724 | 0.721 | 0.95 | 0.721 | 447135 | 0.86714508 | CS |
| 4 | -0.3419 | -28.4418933533 | 1.2021 | 1.29 | 0.66 | 775533 | 0.83868747 | CS |
| 12 | -0.0198 | -2.25 | 0.88 | 1.42 | 0.66 | 569648 | 0.94250822 | CS |
| 26 | -0.3798 | -30.6290322581 | 1.24 | 1.73 | 0.66 | 369408 | 1.03880481 | CS |
| 52 | -0.3598 | -29.4918032787 | 1.22 | 2.098 | 0.66 | 246881 | 1.17789371 | CS |
| 156 | -9.2898 | -91.5251231527 | 10.15 | 11.14 | 0.66 | 139406 | 1.82864195 | CS |
| 260 | -15.1398 | -94.62375 | 16 | 17.88 | 0.66 | 144192 | 2.40169105 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 0.8602 | -0.0387 | -4.31 | 0.935108 | 0.935108 | 0.8104 | 406042 |
| 1733182500 | 0.8989 | 0.0089 | 1.00 | 0.95 | 0.95 | 0.88 | 314953 |
| 1732917840 | 0.89 | 0.04 | 4.71 | 0.89965 | 0.9 | 0.85 | 278046 |
| 1732750500 | 0.85 | 0.102 | 13.64 | 0.721 | 0.87 | 0.721 | 789499 |
| 1732664100 | 0.748 | -0.002 | -0.27 | 0.76 | 0.785 | 0.71 | 340574 |
| 1732577700 | 0.75 | 0.0421 | 5.95 | 0.7437 | 0.778 | 0.7 | 675762 |
| 1732318500 | 0.7079 | 0.0259 | 3.80 | 0.722 | 0.77 | 0.6899999 | 1170052 |
| 1732232100 | 0.682 | -0.1386 | -16.89 | 0.833 | 0.86025 | 0.66 | 5124235 |
| 1732145700 | 0.8206 | -0.0494 | -5.68 | 0.87 | 0.91 | 0.8 | 297212 |
| 1732059300 | 0.87 | -0.0045 | -0.51 | 0.89 | 0.936 | 0.8235 | 130660 |
| 1731972900 | 0.8745 | 0.0545001 | 6.65 | 0.8314 | 0.9799 | 0.8199999 | 216248 |
| 1731713700 | 0.8199999 | -0.07 | -7.87 | 0.8949 | 0.8949 | 0.79 | 377166 |
| 1731627300 | 0.89 | -0.0801 | -8.26 | 0.9947 | 1.004 | 0.8538 | 487384 |
| 1731540900 | 0.9701 | 0.0427 | 4.60 | 0.9691 | 1.04 | 0.9691 | 302177 |
| 1731454500 | 0.9274 | -0.1226 | -11.68 | 1.02 | 1.03 | 0.8621 | 492728 |
| 1731368100 | 1.05 | -0.05 | -4.55 | 1.16 | 1.2109 | 1.0201 | 318449 |
| 1731108900 | 1.1 | -0.13 | -10.57 | 1.29 | 1.29 | 1 | 2685124 |
| 1731022500 | 1.23 | 0.07 | 6.03 | 1.21 | 1.26 | 1.17 | 191571 |
| 1730936100 | 1.16 | 0.01 | 0.87 | 1.2021 | 1.22 | 1.1299999 | 137240 |
| 1730849700 | 1.15 | -0.03 | -2.54 | 1.1500999 | 1.19 | 1.11 | 111620 |
| 1730763300 | 1.18 | -0.02 | -1.67 | 1.18 | 1.19 | 1.1399999 | 66526 |
| 1730500500 | 1.2 | -0.04 | -3.23 | 1.27 | 1.27 | 1.18 | 62012 |
| 1730414100 | 1.24 | -0.04 | -3.13 | 1.2218 | 1.36 | 1.22 | 82826 |
| 1730327700 | 1.28 | -0.02 | -1.16 | 1.29 | 1.3 | 1.24 | 38696 |
| 1730241300 | 1.295 | -0.04 | -2.63 | 1.3145 | 1.3499 | 1.28 | 60406 |
| 1730154900 | 1.33 | 0.12 | 9.92 | 1.245 | 1.35 | 1.235 | 139887 |
| 1729895700 | 1.21 | -0.01 | -0.82 | 1.24 | 1.2723 | 1.17 | 165274 |
| 1729809300 | 1.22 | -0.02 | -1.61 | 1.23 | 1.2399 | 1.2 | 46863 |
| 1729722900 | 1.24 | 0.01 | 0.81 | 1.2402 | 1.28 | 1.23 | 68172 |
| 1729636500 | 1.23 | 0.04 | 3.36 | 1.2 | 1.25 | 1.1835 | 27356 |
| 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 | 62113 |
| 1728599700 | 1.03 | -0.07 | -6.36 | 1.08 | 1.09 | 1.0205 | 128683 |
| 1728513300 | 1.1 | -0.05 | -4.35 | 1.18 | 1.18 | 1.09 | 49064 |
| 1728426900 | 1.15 | 0.08 | 7.48 | 1.07 | 1.15 | 1.05 | 74375 |
| 1728340500 | 1.07 | -0.08 | -6.96 | 1.17 | 1.17 | 1.06 | 172702 |
| 1728081300 | 1.15 | 0.14 | 13.86 | 1.03 | 1.1912 | 1.02 | 371166 |
| 1727994900 | 1.01 | -0.04 | -3.81 | 1.06 | 1.06 | 1.01 | 56845 |
| 1727908500 | 1.05 | 0 | 0.01 | 1.0436 | 1.118 | 1.02 | 93988 |
| 1727822100 | 1.0499 | -0 | -0.01 | 1.06 | 1.07 | 1.03 | 48883 |
| 1727735520 | 1.05 | -0.01 | -0.94 | 1.07 | 1.0721 | 1.035 | 81419 |
| 1727476500 | 1.06 | -0.01 | -0.93 | 1.08 | 1.0925 | 1.0301 | 86689 |
| 1727390100 | 1.07 | 0.02 | 1.90 | 1.05 | 1.08 | 1.03 | 88233 |
| 1727303700 | 1.05 | 0.01 | 0.96 | 1.02 | 1.07 | 1.02 | 121895 |
| 1727217300 | 1.04 | -0.08 | -7.14 | 1.12 | 1.1399999 | 0.98 | 380914 |
| 1727130900 | 1.12 | -0.01 | -0.88 | 1.12 | 1.18 | 1.12 | 194329 |
| 1726871700 | 1.1299999 | -0.06 | -5.04 | 1.17 | 1.24 | 1.0149999 | 683506 |
| 1726785300 | 1.19 | 0.03 | 2.59 | 1.1 | 1.23 | 1.09 | 594210 |
| 1726698900 | 1.16 | -0.03 | -2.52 | 1.12 | 1.42 | 1.1 | 2418468 |
| 1726612500 | 1.19 | 0.41 | 53.51 | 0.8229 | 1.28 | 0.8 | 4702055 |
| 1726526100 | 0.7752 | 0.0242 | 3.22 | 0.89 | 0.89 | 0.7538 | 5197656 |
| 1726266900 | 0.751 | -0.0169 | -2.20 | 0.7524999 | 0.785 | 0.7327 | 608137 |
| 1726180500 | 0.7679 | -0.0471 | -5.78 | 0.8148 | 0.83 | 0.752 | 439746 |
| 1726094100 | 0.8149999 | -0.075 | -8.43 | 0.88 | 0.8828 | 0.7911 | 640905 |
| 1726007700 | 0.89 | -0.0081 | -0.90 | 0.910001 | 0.9339 | 0.8816 | 173225 |
| 1725921300 | 0.8981 | 0.0541 | 6.41 | 0.89 | 0.9286 | 0.85 | 801369 |
| 1725662100 | 0.844 | -0.0511 | -5.71 | 0.894599 | 0.8946 | 0.8 | 629957 |
| 1725575700 | 0.8951 | -0.0706 | -7.31 | 1 | 1 | 0.89 | 604392 |
| 1725489300 | 0.9657 | -0.0343 | -3.43 | 1.02 | 1.07 | 0.9575 | 296705 |
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
