Premium
Leap Therapeutics Inc (LPTX)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -2.75229357798 | 3.27 | 3.34 | 2.88 | 289845 | 3.13140333 | CS |
| 4 | 0.3 | 10.4166666667 | 2.88 | 3.58 | 2.72 | 257547 | 3.12289487 | CS |
| 12 | 0.18 | 6 | 3 | 4.79 | 2.47 | 395728 | 3.24581646 | CS |
| 26 | 0.99 | 45.2054794521 | 2.19 | 4.79 | 1.9 | 256289 | 3.04998747 | CS |
| 52 | -0.46 | -12.6373626374 | 3.64 | 4.79 | 1.68 | 254819 | 2.94805 | CS |
| 156 | -25.32 | -88.8421052632 | 28.5 | 31.1 | 1.235 | 539858 | 9.25279238 | CS |
| 260 | -12.52 | -79.7452229299 | 15.7 | 41.7 | 1.235 | 904746 | 19.32079118 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 3.25 | 0.16 | 5.18 | 3.12 | 3.27 | 3.12 | 332732 |
| 1736897700 | 3.09 | -0.01 | -0.32 | 3.12 | 3.23 | 3.02 | 149721 |
| 1736811300 | 3.1 | 0.04 | 1.31 | 3.06 | 3.2599999 | 2.88 | 376822 |
| 1736552100 | 3.06 | -0.33 | -9.60 | 3.3 | 3.34 | 3.0099999 | 293778 |
| 1736379300 | 3.385 | -0.1 | -2.73 | 3.47 | 3.5 | 3.3 | 219223 |
| 1736292900 | 3.48 | 0.12 | 3.57 | 3.36 | 3.58 | 3.35 | 189762 |
| 1736206500 | 3.36 | 0.01 | 0.30 | 3.34 | 3.53 | 3.23 | 332265 |
| 1735947300 | 3.35 | 0.13 | 4.04 | 3.22 | 3.36 | 3.13 | 542781 |
| 1735860900 | 3.22 | 0.35 | 12.00 | 2.9 | 3.25 | 2.8386 | 314807 |
| 1735688100 | 2.875 | -0.05 | -1.54 | 2.92 | 2.9325 | 2.72 | 262782 |
| 1735601700 | 2.92 | -0.03 | -1.02 | 2.98 | 3.04 | 2.87 | 213260 |
| 1735342500 | 2.95 | -0.03 | -1.01 | 2.9846 | 3.07 | 2.9 | 199689 |
| 1735256100 | 2.98 | 0.07 | 2.41 | 2.95 | 3.02 | 2.8887999 | 118555 |
| 1735077840 | 2.91 | 0.02 | 0.69 | 2.88 | 2.94 | 2.83 | 22080 |
| 1734996900 | 2.89 | -0.02 | -0.69 | 2.99 | 2.9902 | 2.75 | 171553 |
| 1734737700 | 2.91 | 0.13 | 4.68 | 2.7925 | 3 | 2.75 | 328654 |
| 1734651300 | 2.7799999 | -0.12 | -4.14 | 2.9523 | 3 | 2.75 | 276681 |
| 1734564900 | 2.9 | -0.21 | -6.75 | 3.0803 | 3.11 | 2.7774 | 360135 |
| 1734478500 | 3.11 | 0.1 | 3.32 | 3.0158999 | 3.115 | 2.95 | 224073 |
| 1734392100 | 3.0099999 | 0.06 | 2.03 | 2.94 | 3.1231 | 2.94 | 307967 |
| 1734132900 | 2.95 | -0.18 | -5.75 | 3.0816 | 3.09 | 2.87 | 405265 |
| 1734046500 | 3.13 | -0.17 | -5.15 | 3.25 | 3.31 | 3.06 | 289117 |
| 1733960100 | 3.3 | 0.14 | 4.43 | 3.145 | 3.44 | 2.87 | 1169733 |
| 1733873700 | 3.16 | -0.04 | -1.25 | 3.1551999 | 3.2737 | 3.13 | 211839 |
| 1733787300 | 3.2 | -0.07 | -2.14 | 3.2599999 | 3.41 | 3.11 | 221547 |
| 1733528100 | 3.27 | 0.28 | 9.36 | 3.02 | 3.3339 | 2.95 | 569008 |
| 1733441700 | 2.99 | -0.08 | -2.61 | 3.25 | 3.4299 | 2.98 | 1208724 |
| 1733355300 | 3.07 | 0.28 | 10.04 | 2.9 | 3.37 | 2.87 | 1128369 |
| 1733268900 | 2.79 | -0.11 | -3.79 | 2.9699 | 2.9699 | 2.7483 | 185511 |
| 1733182500 | 2.9 | -0.08 | -2.68 | 3.02 | 3.08 | 2.86 | 162295 |
| 1732917840 | 2.98 | 0.06 | 2.05 | 3.07 | 3.175 | 2.9 | 209295 |
| 1732750500 | 2.92 | 0.27 | 10.19 | 2.71 | 3.06 | 2.59 | 373892 |
| 1732664100 | 2.65 | 0.13 | 5.16 | 2.52 | 2.65 | 2.48 | 346261 |
| 1732577700 | 2.52 | -0.03 | -1.18 | 2.6684 | 2.6684 | 2.47 | 334492 |
| 1732318500 | 2.55 | -0.03 | -1.16 | 2.59 | 2.7 | 2.52 | 617441 |
| 1732232100 | 2.58 | -0.01 | -0.39 | 2.61 | 2.61 | 2.49 | 209865 |
| 1732145700 | 2.59 | -0.11 | -4.07 | 2.6932999 | 2.6932999 | 2.55 | 204732 |
| 1732059300 | 2.7 | -0.08 | -2.88 | 2.8 | 2.8 | 2.66 | 281876 |
| 1731972900 | 2.7799999 | 0.04 | 1.46 | 2.79 | 2.83 | 2.66 | 198580 |
| 1731713700 | 2.74 | -0.15 | -5.19 | 2.84 | 2.89 | 2.7 | 287748 |
| 1731627300 | 2.89 | -0.11 | -3.67 | 3.02 | 3.0899 | 2.82 | 149737 |
| 1731540900 | 3 | -0.25 | -7.69 | 3.34 | 3.6097 | 2.95 | 436854 |
| 1731454500 | 3.25 | -0.02 | -0.61 | 3.34 | 3.375 | 3.04 | 565678 |
| 1731368100 | 3.27 | 0.03 | 0.93 | 3.22 | 3.4215 | 3.21 | 143719 |
| 1731108900 | 3.24 | -0.23 | -6.63 | 3.45 | 3.47 | 3.23 | 246806 |
| 1731022500 | 3.47 | -0.24 | -6.47 | 3.75 | 3.8199 | 3.4501 | 232293 |
| 1730936100 | 3.71 | 0.16 | 4.51 | 3.73 | 3.92 | 3.59 | 332867 |
| 1730849700 | 3.55 | -0.12 | -3.27 | 3.67 | 3.7079 | 3.48 | 152624 |
| 1730763300 | 3.67 | -0.08 | -2.13 | 3.69 | 3.83 | 3.4 | 389213 |
| 1730500500 | 3.75 | 0.01 | 0.27 | 3.74 | 3.96 | 3.7 | 204763 |
| 1730414100 | 3.74 | -0.43 | -10.31 | 4.2 | 4.2 | 3.61 | 553358 |
| 1730327700 | 4.17 | -0.44 | -9.54 | 4.725 | 4.79 | 4.0599999 | 548056 |
| 1730241300 | 4.61 | 0.46 | 11.08 | 4.1 | 4.7699999 | 4 | 901022 |
| 1730154900 | 4.15 | 0.55 | 15.28 | 3.68 | 4.25 | 3.68 | 818616 |
| 1729895700 | 3.6 | 0.31 | 9.42 | 3.35 | 4.25 | 3.35 | 1507764 |
| 1729809300 | 3.29 | 0.23 | 7.52 | 3.02 | 3.4 | 2.97 | 527693 |
| 1729722900 | 3.06 | 0.02 | 0.66 | 3.02 | 3.15 | 2.8 | 222285 |
| 1729636500 | 3.04 | 0.06 | 2.01 | 2.9793 | 3.1 | 2.82 | 232448 |
| 1729550100 | 2.98 | 0.31 | 11.40 | 2.68 | 3 | 2.5299999 | 369253 |
| 1729290900 | 2.675 | 0.35 | 14.81 | 2.33 | 2.71 | 2.211 | 1744518 |
| 1729204500 | 2.33 | -0.07 | -2.92 | 2.41 | 2.4301 | 2.305 | 130573 |
| 1729118100 | 2.4 | 0.11 | 4.80 | 2.29 | 2.42 | 2.27 | 206204 |
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
