Premium
Kymera Therapeutics Inc (KYMR)
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 | -0.92 | -2.19990435198 | 41.82 | 44.17 | 37.09 | 560690 | 40.81247456 | CS |
| 4 | -2.405 | -5.55363122041 | 43.305 | 49.28 | 37.09 | 495314 | 44.1514428 | CS |
| 12 | -8.94 | -17.937399679 | 49.84 | 53.23 | 37.09 | 422181 | 45.48770362 | CS |
| 26 | 9.95 | 32.1486268174 | 30.95 | 53.27 | 29.24 | 503122 | 43.39777665 | CS |
| 52 | 15.89 | 63.5345861655 | 25.01 | 53.27 | 22.35 | 588208 | 38.10652726 | CS |
| 156 | -11.33 | -21.6925138809 | 52.23 | 66.45 | 9.6 | 601116 | 30.06302809 | CS |
| 260 | 7.98 | 24.2405832321 | 32.92 | 91.92 | 9.6 | 512383 | 34.15488383 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 40.66 | 1.52 | 3.88 | 38.24 | 40.775 | 38.24 | 1087106 |
| 1734651300 | 39.14 | 0.08 | 0.20 | 39.05 | 39.589 | 37.09 | 845910 |
| 1734564900 | 39.06 | -3.24 | -7.66 | 42.2 | 42.63 | 38.62 | 538723 |
| 1734478500 | 42.3 | -0.76 | -1.76 | 42.46 | 43.45 | 41.66 | 574643 |
| 1734392100 | 43.06 | 0.93 | 2.21 | 42.04 | 44.17 | 41.92 | 421341 |
| 1734132900 | 42.13 | -0.04 | -0.09 | 41.82 | 43.02 | 40.95 | 422831 |
| 1734046500 | 42.17 | -2.85 | -6.32 | 45 | 45.05 | 41.03 | 543279 |
| 1733960100 | 45.015 | -0.04 | -0.08 | 45.945 | 46.66 | 44.93 | 282331 |
| 1733873700 | 45.05 | 1.4 | 3.21 | 43.605 | 45.38 | 43.06 | 489642 |
| 1733787300 | 43.65 | -3.02 | -6.47 | 46.99 | 47.41 | 43.23 | 656071 |
| 1733528100 | 46.67 | 2.59 | 5.88 | 44.17 | 47.42 | 44.17 | 366884 |
| 1733441700 | 44.08 | -1.94 | -4.22 | 45.86 | 46.37 | 43.66 | 284414 |
| 1733355300 | 46.02 | -0.89 | -1.90 | 47.35 | 47.36 | 45.22 | 369656 |
| 1733268900 | 46.91 | -0.83 | -1.74 | 47.37 | 47.37 | 46.03 | 445954 |
| 1733182500 | 47.74 | 0.89 | 1.90 | 48.585 | 49.28 | 47.65 | 544351 |
| 1732917840 | 46.85 | -0.01 | -0.02 | 47.085 | 47.085 | 46.31 | 181450 |
| 1732750500 | 46.86 | 0.88 | 1.91 | 46.95 | 47.73 | 46.15 | 384507 |
| 1732664100 | 45.98 | -1.04 | -2.21 | 47.565 | 47.565 | 44.7502 | 965456 |
| 1732577700 | 47.02 | 2.04 | 4.54 | 46.08 | 48.29 | 45.695 | 540051 |
| 1732318500 | 44.98 | 1.47 | 3.38 | 43.305 | 45.94 | 43.305 | 553473 |
| 1732232100 | 43.51 | -0.54 | -1.23 | 44.61 | 44.74 | 42.87 | 507573 |
| 1732145700 | 44.05 | 1.21 | 2.82 | 42.75 | 44.105 | 42.1 | 383798 |
| 1732059300 | 42.84 | 0.43 | 1.01 | 42.09 | 42.89 | 41.5 | 375696 |
| 1731972900 | 42.41 | 0.45 | 1.07 | 42.03 | 43.08 | 41.12 | 403237 |
| 1731713700 | 41.96 | -3.99 | -8.67 | 45 | 45 | 41.5 | 798193 |
| 1731627300 | 45.945 | -2.69 | -5.52 | 48.45 | 48.7 | 45.89 | 409393 |
| 1731540900 | 48.63 | -1.37 | -2.74 | 50.54 | 51.05 | 48.63 | 278491 |
| 1731454500 | 50 | -1.84 | -3.55 | 51.05 | 52.485 | 49.12 | 306630 |
| 1731368100 | 51.84 | 0.89 | 1.75 | 51.97 | 53.23 | 51.45 | 382110 |
| 1731108900 | 50.95 | 1.09 | 2.19 | 49.58 | 51.13 | 49.39 | 295973 |
| 1731022500 | 49.86 | 0.38 | 0.77 | 49.79 | 50.99 | 48.58 | 430972 |
| 1730936100 | 49.48 | 1.79 | 3.75 | 50.71 | 51.14 | 48.465 | 676573 |
| 1730849700 | 47.69 | 0.62 | 1.32 | 46.98 | 48.88 | 46.345 | 342921 |
| 1730763300 | 47.07 | 0.6 | 1.29 | 46.1 | 47.925 | 45.16 | 301990 |
| 1730500500 | 46.47 | 0.3 | 0.65 | 47.1 | 47.6526 | 45.2 | 432457 |
| 1730414100 | 46.17 | -1.5 | -3.15 | 44.03 | 46.98 | 43.5325 | 739572 |
| 1730327700 | 47.67 | -0.82 | -1.69 | 47.735 | 48.565 | 47.255 | 291894 |
| 1730241300 | 48.49 | -0.59 | -1.20 | 48.2 | 49.155 | 47.75 | 354580 |
| 1730154900 | 49.08 | 1.09 | 2.27 | 49.28 | 50.29 | 48.84 | 320414 |
| 1729895700 | 47.99 | -0.74 | -1.52 | 49.025 | 49.525 | 47.07 | 430325 |
| 1729809300 | 48.73 | -0.03 | -0.06 | 48.95 | 49.63 | 48.37 | 280324 |
| 1729722900 | 48.76 | 0.39 | 0.81 | 48.25 | 49.33 | 47.5 | 560923 |
| 1729636500 | 48.37 | 1.81 | 3.89 | 46.485 | 48.58 | 46.45 | 301225 |
| 1729550100 | 46.56 | 0.15 | 0.32 | 46.23 | 46.885 | 45.535 | 281501 |
| 1729290900 | 46.41 | 0.16 | 0.35 | 46.58 | 46.9799 | 45.71 | 222933 |
| 1729204500 | 46.25 | -2.77 | -5.65 | 48.89 | 49.42 | 46.18 | 290612 |
| 1729118100 | 49.02 | 4.22 | 9.42 | 45.1 | 49.17 | 44.66 | 371264 |
| 1729031700 | 44.8 | -1.25 | -2.71 | 46.43 | 46.47 | 44.35 | 389564 |
| 1728945300 | 46.05 | 1.03 | 2.29 | 44.74 | 46.5 | 44.74 | 193401 |
| 1728686100 | 45.02 | 1.78 | 4.12 | 43.76 | 45.29 | 43.57 | 209924 |
| 1728599700 | 43.24 | -0.1 | -0.23 | 42.61 | 43.925 | 42.356 | 254052 |
| 1728513300 | 43.34 | 0.3 | 0.70 | 43.04 | 43.44 | 42 | 371382 |
| 1728426900 | 43.04 | 0.83 | 1.97 | 42.79 | 43.895 | 42.4801 | 403546 |
| 1728340500 | 42.21 | -0.85 | -1.97 | 42.755 | 42.935 | 41.61 | 425454 |
| 1728081300 | 43.06 | -0.35 | -0.81 | 43.49 | 44.19 | 42.71 | 325044 |
| 1727994900 | 43.41 | -1.59 | -3.53 | 45.105 | 45.315 | 43 | 439556 |
| 1727908500 | 45 | -1.57 | -3.37 | 45.75 | 45.92 | 44.75 | 456006 |
| 1727822100 | 46.57 | -0.76 | -1.61 | 46.96 | 47.48 | 46.02 | 464640 |
| 1727735520 | 47.33 | -1.36 | -2.79 | 48.38 | 49.66 | 46.78 | 550357 |
| 1727476500 | 48.69 | -0.78 | -1.58 | 49.84 | 50.5975 | 48.33 | 243186 |
| 1727390100 | 49.47 | -2.46 | -4.74 | 52.95 | 53.27 | 48.62 | 335461 |
| 1727303700 | 51.93 | -0.47 | -0.90 | 53 | 53.14 | 51.84 | 509290 |
| 1727217300 | 52.4 | 2.42 | 4.84 | 50.18 | 52.6 | 49.44 | 751974 |
| 1727130900 | 49.98 | 0.19 | 0.38 | 50 | 51.2599 | 48.74 | 937257 |
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
