Premium
Keros Therapeutics Inc (KROS)
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 | -1.26 | -7.39870816207 | 17.03 | 17.5 | 15.51 | 801751 | 16.7881189 | CS |
| 4 | -42.28 | -72.8337639966 | 58.05 | 72.37 | 15.51 | 1908017 | 23.37043075 | CS |
| 12 | -45.32 | -74.1856277623 | 61.09 | 72.37 | 15.51 | 866965 | 33.63191636 | CS |
| 26 | -29.53 | -65.1876379691 | 45.3 | 72.37 | 15.51 | 586790 | 39.11401526 | CS |
| 52 | -23.24 | -59.5744680851 | 39.01 | 73 | 15.51 | 488309 | 45.74269997 | CS |
| 156 | -39.89 | -71.6672655408 | 55.66 | 73 | 15.51 | 303602 | 43.52210349 | CS |
| 260 | -4.33 | -21.5422885572 | 20.1 | 88.8 | 15.51 | 244337 | 45.21847634 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 16.42 | -0.39 | -2.32 | 16.754999 | 17.25 | 16.285 | 856188 |
| 1735256100 | 16.81 | 0.1 | 0.60 | 16.5 | 16.8893 | 16.3 | 998819 |
| 1735077840 | 16.71 | -0.41 | -2.39 | 17.12 | 17.12 | 16.629999 | 378972 |
| 1734996900 | 17.12 | 0.09 | 0.53 | 17.03 | 17.5 | 16.88 | 973025 |
| 1734737700 | 17.03 | 0.11 | 0.65 | 16.71 | 17.6381 | 16.62 | 1421365 |
| 1734651300 | 16.92 | -0.21 | -1.23 | 16.855 | 17.08 | 16.305 | 1687206 |
| 1734564900 | 17.13 | -0.87 | -4.83 | 18 | 18.333 | 16.44 | 2072195 |
| 1734478500 | 18 | -1.42 | -7.31 | 19.09 | 19.31 | 17.77 | 2229604 |
| 1734392100 | 19.42 | 0.59 | 3.13 | 18.25 | 19.65 | 18.16 | 2159044 |
| 1734132900 | 18.83 | 0.4 | 2.17 | 18.99 | 21.05 | 17.52 | 5073567 |
| 1734046500 | 18.43 | -50.22 | -73.15 | 18.755 | 19.34 | 15.67 | 14395687 |
| 1733960100 | 68.65 | 2.34 | 3.53 | 67.069999 | 69.255 | 66.474999 | 388977 |
| 1733873700 | 66.31 | -0.83 | -1.24 | 67.92 | 68.44 | 65.86 | 405436 |
| 1733787300 | 67.14 | -2.86 | -4.09 | 70.285 | 72.37 | 66.819999 | 617432 |
| 1733528100 | 70 | 5.39 | 8.34 | 64.455 | 70.07 | 64.455 | 483589 |
| 1733441700 | 64.61 | -3.18 | -4.69 | 67.23 | 67.23 | 63.26 | 584822 |
| 1733355300 | 67.79 | 5.51 | 8.85 | 64.269999 | 67.91 | 63.26 | 512178 |
| 1733268900 | 62.28 | 5.55 | 9.78 | 56.64 | 62.42 | 56.64 | 594176 |
| 1733182500 | 56.73 | -1.01 | -1.75 | 58.05 | 58.05 | 56.1 | 420042 |
| 1732917840 | 57.74 | -0.81 | -1.38 | 58.735 | 58.97 | 57.25 | 123463 |
| 1732750500 | 58.55 | 1.16 | 2.02 | 58.21 | 58.81 | 56.78 | 257301 |
| 1732664100 | 57.39 | 0.81 | 1.43 | 56.74 | 57.78 | 55.51 | 296101 |
| 1732577700 | 56.58 | 0.66 | 1.18 | 56.81 | 58.68 | 55.91 | 585420 |
| 1732318500 | 55.92 | 2.08 | 3.86 | 53.67 | 57.33 | 53.085 | 395029 |
| 1732232100 | 53.84 | -0.3 | -0.55 | 54.24 | 55.51 | 53.09 | 347409 |
| 1732145700 | 54.14 | 0.52 | 0.97 | 53.75 | 54.865 | 52.635 | 407633 |
| 1732059300 | 53.62 | -0.39 | -0.72 | 53.84 | 55.89 | 53.2 | 434794 |
| 1731972900 | 54.01 | -2.61 | -4.61 | 56.53 | 57.01 | 53.72 | 564932 |
| 1731713700 | 56.62 | -3.73 | -6.18 | 59.79 | 59.79 | 55.26 | 515018 |
| 1731627300 | 60.35 | -2.72 | -4.31 | 63.02 | 63.51 | 60.28 | 562265 |
| 1731540900 | 63.07 | -1.81 | -2.79 | 64.87 | 65.93 | 62.07 | 389397 |
| 1731454500 | 64.879999 | -3.27 | -4.80 | 67.13 | 68.64 | 64.375 | 546919 |
| 1731368100 | 68.15 | 0.24 | 0.35 | 67.91 | 70.26 | 67.89 | 422057 |
| 1731108900 | 67.91 | 0.74 | 1.10 | 67.22 | 68.41 | 65.54 | 624395 |
| 1731022500 | 67.17 | 0.72 | 1.08 | 66.43 | 70 | 65.599999 | 370189 |
| 1730936100 | 66.45 | 3.87 | 6.18 | 66.98 | 66.98 | 63.765 | 524411 |
| 1730849700 | 62.58 | 2.63 | 4.39 | 60 | 62.93 | 59.47 | 322085 |
| 1730763300 | 59.95 | 0.01 | 0.02 | 59.63 | 61.49 | 57.53 | 447794 |
| 1730500500 | 59.94 | 1.9 | 3.27 | 58.5 | 60.14 | 58.5 | 349331 |
| 1730414100 | 58.04 | -1.6 | -2.68 | 58.68 | 59.6 | 57.79 | 503955 |
| 1730327700 | 59.64 | -0.5 | -0.83 | 60 | 60.92 | 59.08 | 264629 |
| 1730241300 | 60.14 | -0.59 | -0.97 | 60.07 | 60.51 | 58.985 | 249069 |
| 1730154900 | 60.73 | -0.03 | -0.05 | 61.52 | 62.68 | 60.73 | 307965 |
| 1729895700 | 60.76 | 1.2 | 2.01 | 60 | 61.87 | 59.94 | 258241 |
| 1729809300 | 59.56 | 1.57 | 2.71 | 58.66 | 59.865 | 58.33 | 366461 |
| 1729722900 | 57.99 | -1.34 | -2.26 | 59.09 | 60.25 | 57.95 | 189224 |
| 1729636500 | 59.33 | -0.97 | -1.61 | 59.79 | 60.56 | 58.99 | 136474 |
| 1729550100 | 60.3 | -0.95 | -1.55 | 60.83 | 61.22 | 59.435 | 266958 |
| 1729290900 | 61.25 | 0.16 | 0.26 | 61.28 | 61.85 | 59.99 | 340419 |
| 1729204500 | 61.09 | -1.09 | -1.75 | 61.78 | 62.215 | 60.575 | 293522 |
| 1729118100 | 62.18 | 1.79 | 2.96 | 61.21 | 62.52 | 59.6 | 584100 |
| 1729031700 | 60.39 | -0.11 | -0.18 | 60.9 | 61.4 | 59.61 | 400976 |
| 1728945300 | 60.5 | 0.72 | 1.20 | 59.38 | 61.515 | 58.71 | 369159 |
| 1728686100 | 59.78 | 1.99 | 3.44 | 57.65 | 59.875 | 56.9524 | 223914 |
| 1728599700 | 57.79 | -0.18 | -0.31 | 57.27 | 58.05 | 56.79 | 266206 |
| 1728513300 | 57.97 | -1.7 | -2.85 | 59.67 | 60.1 | 57.87 | 145884 |
| 1728426900 | 59.67 | -0.45 | -0.75 | 60 | 61 | 59.56 | 164975 |
| 1728340500 | 60.12 | -0.78 | -1.28 | 61.09 | 61.09 | 58.66 | 213566 |
| 1728081300 | 60.9 | 1 | 1.67 | 60.21 | 61.33 | 59.495 | 280754 |
| 1727994900 | 59.9 | -1.41 | -2.30 | 60.945 | 61.05 | 59.4 | 232461 |
| 1727908500 | 61.31 | 1.52 | 2.54 | 59.952 | 61.68 | 58.685 | 455526 |
| 1727822100 | 59.79 | 1.72 | 2.96 | 58.27 | 59.92 | 57.25 | 486252 |
| 1727735520 | 58.07 | 1.62 | 2.87 | 56.38 | 58.4 | 55.53 | 343215 |
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
