Premium
Lexeo Therapeutics Inc (LXEO)
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 | -1.9 | -32.4786324786 | 5.85 | 6.04 | 3.95 | 364704 | 4.89947925 | CS |
| 4 | -2.05 | -34.1666666667 | 6 | 6.06 | 3.95 | 242365 | 5.12787229 | CS |
| 12 | -2.04 | -34.0567612688 | 5.99 | 8.74 | 3.95 | 233845 | 6.40891251 | CS |
| 26 | -7.52 | -65.5623365301 | 11.47 | 12.76 | 3.95 | 319433 | 8.23096681 | CS |
| 52 | -12.49 | -75.9732360097 | 16.44 | 19.5 | 3.95 | 265630 | 10.68954489 | CS |
| 156 | -5.55 | -58.4210526316 | 9.5 | 22.33 | 3.95 | 235372 | 10.97271449 | CS |
| 260 | -5.55 | -58.4210526316 | 9.5 | 22.33 | 3.95 | 235372 | 10.97271449 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 4.25 | -0.37 | -8.01 | 4.5599999 | 4.9097 | 4.2 | 316528 |
| 1739230500 | 4.62 | -0.33 | -6.67 | 4.9 | 5.07 | 4.23 | 402765 |
| 1738971300 | 4.95 | -0.47 | -8.67 | 5.33 | 5.54 | 4.74 | 764077 |
| 1738884900 | 5.42 | -0.39 | -6.71 | 5.94 | 6.04 | 5.39 | 86199 |
| 1738798500 | 5.8099999 | 0.04 | 0.69 | 5.85 | 6.04 | 5.45 | 257957 |
| 1738712100 | 5.7699999 | 0.22 | 3.96 | 5.42 | 5.8 | 5.22 | 170754 |
| 1738625700 | 5.55 | 0.12 | 2.21 | 5.29 | 5.58 | 5.23 | 86953 |
| 1738366500 | 5.43 | 0.18 | 3.43 | 5.22 | 5.6 | 5.22 | 140854 |
| 1738280100 | 5.25 | 0.04 | 0.77 | 5.25 | 5.48 | 5.18 | 147163 |
| 1738193700 | 5.21 | -0.47 | -8.27 | 5.68 | 5.68 | 5.195 | 79331 |
| 1738107300 | 5.68 | -0.19 | -3.24 | 5.83 | 6.0199999 | 5.39 | 155074 |
| 1738020900 | 5.87 | 0.29 | 5.20 | 5.5599999 | 5.89 | 5.48 | 121272 |
| 1737761700 | 5.58 | 0.68 | 13.88 | 5.55 | 5.93 | 5.2925 | 166954 |
| 1737675300 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1737588900 | 4.9 | 0.02 | 0.41 | 4.89 | 5.23 | 4.87 | 305448 |
| 1737502500 | 4.88 | -0.19 | -3.75 | 5.15 | 5.16 | 4.85 | 300258 |
| 1737156900 | 5.07 | -0.12 | -2.31 | 5.24 | 5.36 | 4.85 | 274728 |
| 1737070500 | 5.19 | -0.3 | -5.46 | 5.49 | 5.73 | 4.78 | 338075 |
| 1736984100 | 5.49 | -0.31 | -5.34 | 6 | 6.0599999 | 5.34 | 263804 |
| 1736897700 | 5.8 | -0.54 | -8.52 | 6.34 | 6.53 | 5.79 | 296281 |
| 1736811300 | 6.34 | -0.05 | -0.78 | 6.25 | 6.43 | 6.0199999 | 117431 |
| 1736552100 | 6.39 | -0.43 | -6.30 | 6.66 | 6.71 | 6.1 | 267750 |
| 1736379300 | 6.82 | -0.51 | -6.96 | 7.25 | 7.25 | 6.77 | 194391 |
| 1736292900 | 7.33 | 0.2 | 2.81 | 7.1 | 7.38 | 6.9 | 177407 |
| 1736206500 | 7.13 | -0.16 | -2.19 | 7.28 | 7.66 | 7.0875 | 238506 |
| 1735947300 | 7.29 | 0.62 | 9.30 | 6.71 | 7.6 | 6.63 | 227488 |
| 1735860900 | 6.67 | 0.09 | 1.37 | 6.71 | 6.99 | 6.5 | 174055 |
| 1735688100 | 6.58 | 0.04 | 0.61 | 6.6 | 6.665 | 6.29 | 98156 |
| 1735601700 | 6.54 | -0.24 | -3.54 | 6.62 | 6.77 | 6.3 | 274780 |
| 1735342500 | 6.78 | 0 | 0.00 | 6.79 | 6.9 | 6.45 | 182859 |
| 1735256100 | 6.78 | 0.43 | 6.77 | 6.23 | 6.79 | 6.12 | 90125 |
| 1735077840 | 6.35 | 0.14 | 2.25 | 6.21 | 6.36 | 5.95 | 44280 |
| 1734996900 | 6.21 | -0.07 | -1.11 | 6.21 | 6.34 | 6.15 | 105349 |
| 1734737700 | 6.28 | 0.24 | 3.97 | 5.91 | 6.34 | 5.8099999 | 598933 |
| 1734651300 | 6.04 | -0.32 | -5.03 | 6.37 | 6.4 | 5.97 | 154491 |
| 1734564900 | 6.36 | -0.6 | -8.62 | 6.97 | 7.04 | 6.24 | 160037 |
| 1734478500 | 6.96 | -0.12 | -1.69 | 7.09 | 7.4 | 6.77 | 203998 |
| 1734392100 | 7.08 | 0.2 | 2.91 | 6.9 | 7.17 | 6.835 | 170619 |
| 1734132900 | 6.88 | -0.25 | -3.51 | 7.01 | 7.2716 | 6.78 | 166301 |
| 1734046500 | 7.13 | -0.5 | -6.55 | 7.5 | 7.85 | 7.03 | 171855 |
| 1733960100 | 7.63 | -0.73 | -8.73 | 8.46 | 8.5435 | 7.62 | 150037 |
| 1733873700 | 8.36 | 0.07 | 0.84 | 8.24 | 8.55 | 7.96 | 862118 |
| 1733787300 | 8.2899999 | 0.66 | 8.65 | 7.73 | 8.35 | 7.68 | 212552 |
| 1733528100 | 7.63 | 0.55 | 7.77 | 7.08 | 7.7225 | 6.92 | 221294 |
| 1733441700 | 7.08 | 0.33 | 4.89 | 6.76 | 7.1 | 6.401 | 457483 |
| 1733355300 | 6.75 | -0.6 | -8.16 | 7.28 | 7.29 | 6.54 | 428806 |
| 1733268900 | 7.35 | -1.06 | -12.60 | 8.3699999 | 8.38 | 7.27 | 295049 |
| 1733182500 | 8.41 | 0.18 | 2.19 | 8.24 | 8.74 | 8.18 | 360520 |
| 1732917840 | 8.23 | 0.4 | 5.11 | 7.82 | 8.3 | 7.72 | 117582 |
| 1732750500 | 7.83 | 0.5 | 6.82 | 7.85 | 8.15 | 7.58 | 228868 |
| 1732664100 | 7.33 | 0.1 | 1.38 | 7.27 | 7.58 | 7.14 | 123157 |
| 1732577700 | 7.23 | 0.76 | 11.75 | 6.53 | 7.28 | 6.53 | 240031 |
| 1732318500 | 6.47 | 0.27 | 4.35 | 6.23 | 6.72 | 6.2 | 170441 |
| 1732232100 | 6.2 | 0.08 | 1.31 | 6.17 | 6.35 | 5.94 | 155899 |
| 1732145700 | 6.12 | 0.1 | 1.66 | 5.99 | 6.25 | 5.7699999 | 238299 |
| 1732059300 | 6.0199999 | 0.02 | 0.33 | 5.99 | 6.25 | 5.8 | 271498 |
| 1731972900 | 6 | -0.65 | -9.77 | 6.62 | 6.69 | 5.8099999 | 503833 |
| 1731713700 | 6.65 | -1.13 | -14.52 | 7.85 | 7.95 | 6.65 | 779291 |
| 1731627300 | 7.78 | 0.14 | 1.83 | 7.7 | 8.52 | 7.56 | 1032165 |
| 1731540900 | 7.64 | -0.05 | -0.65 | 8.65 | 11.72 | 7.64 | 5966935 |
| 1731454500 | 7.69 | -0.26 | -3.27 | 8.03 | 8.03 | 7.47 | 183044 |
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
