Premium
Lexeo Therapeutics Inc (LXEO)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 2.77185501066 | 4.69 | 5.38 | 4.525 | 969819 | 4.9375666 | CS |
| 4 | 0.265 | 5.81778265642 | 4.555 | 5.38 | 4.33 | 1150870 | 4.8266659 | CS |
| 12 | -2.07 | -30.0435413643 | 6.89 | 6.95 | 4.03 | 845382 | 5.12375327 | CS |
| 26 | -3.29 | -40.5672009864 | 8.11 | 8.12 | 4.03 | 899861 | 5.99156494 | CS |
| 52 | 0.36 | 8.07174887892 | 4.46 | 10.99 | 3.6 | 973215 | 7.25871019 | CS |
| 156 | -4.68 | -49.2631578947 | 9.5 | 22.33 | 1.45 | 600247 | 7.11394811 | CS |
| 260 | -4.68 | -49.2631578947 | 9.5 | 22.33 | 1.45 | 600247 | 7.11394811 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 4.82 | -0.23 | -4.55 | 5.05 | 5.09 | 4.635 | 744601 |
| 1783636500 | 5.05 | -0.23 | -4.36 | 5.29 | 5.38 | 4.95 | 971130 |
| 1783550100 | 5.28 | 0.49 | 10.23 | 4.74 | 5.28 | 4.71 | 1169406 |
| 1783463700 | 4.79 | 0.19 | 4.13 | 4.695 | 4.94 | 4.555 | 1267767 |
| 1783377300 | 4.6 | -0.09 | -1.92 | 4.69 | 4.756 | 4.525 | 696191 |
| 1783031700 | 4.69 | 0.24 | 5.39 | 4.54 | 4.7337 | 4.525 | 825589 |
| 1782945300 | 4.45 | -0.21 | -4.40 | 4.67 | 4.79 | 4.33 | 852565 |
| 1782858900 | 4.655 | -0.16 | -3.22 | 4.8099999 | 4.88 | 4.65 | 740640 |
| 1782772500 | 4.8099999 | 0.06 | 1.26 | 4.83 | 4.92 | 4.69 | 1035907 |
| 1782513300 | 4.75 | 0.05 | 1.06 | 4.69 | 4.92 | 4.665 | 2339092 |
| 1782426900 | 4.7 | -0.19 | -3.89 | 4.85 | 4.95 | 4.67 | 866807 |
| 1782340500 | 4.89 | -0.03 | -0.61 | 4.98 | 5.09 | 4.85 | 822585 |
| 1782254100 | 4.92 | -0.12 | -2.38 | 4.98 | 5.25 | 4.9 | 762319 |
| 1782167700 | 5.04 | 0.11 | 2.23 | 5 | 5.1387 | 4.855 | 1530017 |
| 1781822100 | 4.93 | -0.05 | -1.00 | 4.99 | 5.34 | 4.92 | 1481284 |
| 1781735700 | 4.98 | 0.23 | 4.84 | 4.84 | 5.2699999 | 4.795 | 1421079 |
| 1781649300 | 4.75 | 0.1 | 2.15 | 4.69 | 4.8099999 | 4.5 | 724369 |
| 1781562900 | 4.65 | 0.28 | 6.41 | 4.555 | 5.04 | 4.51 | 2464318 |
| 1781303700 | 4.37 | 0.17 | 4.05 | 4.21 | 4.64 | 4.21 | 625043 |
| 1781217300 | 4.2 | 0.07 | 1.69 | 4.09 | 4.32 | 4.03 | 591197 |
| 1781130900 | 4.13 | -0.11 | -2.59 | 4.23 | 4.4765 | 4.11 | 487753 |
| 1781044500 | 4.24 | 0.03 | 0.71 | 4.3099999 | 4.4 | 4.09 | 437814 |
| 1780958100 | 4.21 | -0.16 | -3.66 | 4.42 | 4.48 | 4.16 | 501858 |
| 1780698900 | 4.37 | -0.41 | -8.58 | 4.7699999 | 4.78 | 4.34 | 464325 |
| 1780612500 | 4.78 | 0.28 | 6.22 | 4.54 | 4.88 | 4.54 | 534075 |
| 1780526100 | 4.5 | -0.01 | -0.22 | 4.5 | 4.575 | 4.41 | 628861 |
| 1780439700 | 4.51 | -0.3 | -6.24 | 4.71 | 4.735 | 4.47 | 812584 |
| 1780353300 | 4.8099999 | -0.33 | -6.42 | 5.11 | 5.11 | 4.79 | 800029 |
| 1780094100 | 5.14 | 0.06 | 1.18 | 5.12 | 5.25 | 4.9513999 | 666780 |
| 1780007700 | 5.08 | -0.01 | -0.20 | 5.08 | 5.15 | 4.95 | 504363 |
| 1779921300 | 5.09 | -0.05 | -0.97 | 5.15 | 5.24 | 5.055 | 589353 |
| 1779834900 | 5.14 | 0.03 | 0.59 | 5.16 | 5.29 | 5.07 | 601574 |
| 1779489300 | 5.11 | -0.12 | -2.29 | 5.23 | 5.405 | 5.09 | 461202 |
| 1779402900 | 5.23 | 0.11 | 2.15 | 5 | 5.3 | 4.96 | 666242 |
| 1779316500 | 5.12 | 0.64 | 14.29 | 4.48 | 5.2 | 4.48 | 1834971 |
| 1779230100 | 4.48 | -0.23 | -4.88 | 4.66 | 4.66 | 4.4349999 | 1020919 |
| 1779143700 | 4.71 | -0.38 | -7.47 | 5.11 | 5.23 | 4.605 | 858796 |
| 1778884500 | 5.09 | -0.41 | -7.45 | 5.41 | 5.47 | 5.01 | 787397 |
| 1778798100 | 5.5 | -0.26 | -4.51 | 5.8099999 | 5.85 | 5.45 | 424512 |
| 1778711700 | 5.76 | 0.06 | 1.05 | 5.69 | 5.995 | 5.61 | 1242928 |
| 1778625300 | 5.7 | -0.42 | -6.86 | 6.11 | 6.18 | 5.675 | 1022699 |
| 1778538900 | 6.12 | 0.29 | 4.97 | 6 | 6.43 | 5.93 | 965032 |
| 1778279700 | 5.83 | 0.01 | 0.17 | 5.82 | 5.96 | 5.6661 | 994006 |
| 1778193300 | 5.82 | -0.41 | -6.58 | 6.19 | 6.3 | 5.74 | 571927 |
| 1778106900 | 6.23 | 0.27 | 4.53 | 6.035 | 6.29 | 5.89 | 616896 |
| 1778020500 | 5.96 | 0.16 | 2.76 | 5.88 | 6.03 | 5.74 | 416498 |
| 1777934100 | 5.8 | 0.03 | 0.52 | 5.72 | 5.95 | 5.68 | 308407 |
| 1777674900 | 5.7699999 | 0.07 | 1.32 | 5.69 | 5.8578 | 5.54 | 448587 |
| 1777588500 | 5.695 | 0.02 | 0.26 | 5.7 | 5.84 | 5.65 | 392686 |
| 1777502100 | 5.68 | -0.13 | -2.24 | 5.73 | 5.76 | 5.61 | 365644 |
| 1777415700 | 5.8099999 | 0.18 | 3.29 | 5.62 | 5.8899 | 5.615 | 438096 |
| 1777329300 | 5.625 | -0.23 | -3.85 | 5.89 | 6.08 | 5.6 | 728882 |
| 1777070100 | 5.85 | -0.16 | -2.66 | 5.99 | 5.99 | 5.75 | 940464 |
| 1776983700 | 6.01 | -0.32 | -5.06 | 6.3099999 | 6.36 | 5.94 | 1077672 |
| 1776897300 | 6.33 | 0.04 | 0.64 | 6.35 | 6.4564 | 6.2699999 | 1063524 |
| 1776810900 | 6.29 | -0.24 | -3.68 | 6.55 | 6.63 | 6.22 | 764105 |
| 1776724500 | 6.53 | -0.38 | -5.50 | 6.89 | 6.95 | 6.49 | 813392 |
| 1776465300 | 6.91 | 0.33 | 5.02 | 6.79 | 7.015 | 6.73 | 656821 |
| 1776378900 | 6.58 | -0.22 | -3.24 | 6.79 | 6.79 | 6.475 | 479117 |
| 1776292500 | 6.8 | 0.13 | 1.95 | 6.75 | 6.825 | 6.425 | 602982 |
| 1776206100 | 6.67 | 0.29 | 4.55 | 6.45 | 6.88 | 6.44 | 880374 |
| 1776119700 | 6.38 | 0.4 | 6.69 | 5.98 | 6.49 | 5.93 | 905336 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
