Premium
Seres Therapeutics Inc (MCRB)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.053 | 5.85635359116 | 0.905 | 0.9738 | 0.85 | 1956711 | 0.88868988 | CS |
| 4 | 0.213 | 28.5906040268 | 0.745 | 1.01 | 0.72125 | 2802734 | 0.87795087 | CS |
| 12 | 0.088 | 10.1149425287 | 0.87 | 1.07 | 0.5406 | 3231941 | 0.81403721 | CS |
| 26 | 0.198 | 26.0526315789 | 0.76 | 1.53 | 0.5406 | 3588287 | 0.93950221 | CS |
| 52 | -0.172 | -15.2212389381 | 1.13 | 2.05 | 0.54 | 4173325 | 0.97076384 | CS |
| 156 | -7.192 | -88.245398773 | 8.15 | 9.49 | 0.54 | 2585649 | 2.46903074 | CS |
| 260 | -3.352 | -77.7726218097 | 4.31 | 38.5 | 0.54 | 2066776 | 5.8804038 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.9155 | -0.0054 | -0.59 | 0.93 | 0.962 | 0.9154 | 2788690 |
| 1734651300 | 0.9209 | 0.0609 | 7.08 | 0.9044 | 0.9738 | 0.8743 | 2658044 |
| 1734564900 | 0.86 | -0.0203 | -2.31 | 0.9 | 0.9196 | 0.85 | 1802485 |
| 1734478500 | 0.8803 | -0.0097 | -1.09 | 0.88 | 0.9099 | 0.85 | 1720972 |
| 1734392100 | 0.89 | 0.0114 | 1.30 | 0.8786 | 0.949912 | 0.8786 | 1480722 |
| 1734132900 | 0.8786 | 0.0181 | 2.10 | 0.905 | 0.9598 | 0.8652 | 2121332 |
| 1734046500 | 0.8605 | -0.0395 | -4.39 | 0.9 | 0.9171 | 0.85 | 1078254 |
| 1733960100 | 0.9 | -0.0338 | -3.62 | 0.9493 | 0.9493 | 0.8596 | 1081814 |
| 1733873700 | 0.9338 | 0.0787 | 9.20 | 0.8432 | 0.9427 | 0.833 | 3517855 |
| 1733787300 | 0.8551 | 0.0318 | 3.86 | 0.9014 | 0.9477 | 0.811 | 13805497 |
| 1733528100 | 0.8233 | 0.0086 | 1.06 | 0.8223 | 0.896 | 0.81 | 1163711 |
| 1733441700 | 0.8147 | -0.0043 | -0.53 | 0.8199999 | 0.838 | 0.78 | 1338860 |
| 1733355300 | 0.8189999 | -0.0578 | -6.59 | 0.8654 | 0.868401 | 0.8 | 1903300 |
| 1733268900 | 0.8768 | -0.0502 | -5.42 | 0.9154 | 0.929599 | 0.87 | 1395600 |
| 1733182500 | 0.927 | -0.053 | -5.41 | 1.01 | 1.01 | 0.868 | 2920469 |
| 1732917840 | 0.98 | 0.065 | 7.10 | 0.95 | 0.99 | 0.9381 | 3585585 |
| 1732750500 | 0.915 | 0.038 | 4.33 | 0.877 | 0.925 | 0.8585 | 1663547 |
| 1732664100 | 0.877 | -0.0082 | -0.93 | 0.9618 | 0.9618 | 0.803 | 2879577 |
| 1732577700 | 0.8852 | 0.1166001 | 15.17 | 0.79 | 0.9 | 0.7655999 | 6771569 |
| 1732318500 | 0.7685999 | 0.0367999 | 5.03 | 0.745 | 0.781 | 0.7212499 | 1582747 |
| 1732232100 | 0.7318 | -0.0821 | -10.09 | 0.83 | 0.8795 | 0.7227 | 4167572 |
| 1732145700 | 0.8139 | 0.1255 | 18.23 | 0.6825 | 0.8845 | 0.6707 | 12200605 |
| 1732059300 | 0.6884 | 0.1095 | 18.92 | 0.5818 | 0.6989 | 0.5818 | 4394069 |
| 1731972900 | 0.5789 | 0.0292 | 5.31 | 0.5406 | 0.62 | 0.5406 | 3368645 |
| 1731713700 | 0.5497 | -0.0424 | -7.16 | 0.6044 | 0.6044 | 0.5495 | 3481931 |
| 1731627300 | 0.5921 | 0.0019001 | 0.32 | 0.59 | 0.6146 | 0.58 | 2011491 |
| 1731540900 | 0.5901999 | -0.0737 | -11.10 | 0.65 | 0.6869 | 0.5881 | 5437303 |
| 1731454500 | 0.6639 | -0.0278 | -4.02 | 0.6899999 | 0.7052 | 0.631229 | 3470496 |
| 1731368100 | 0.6917 | -0.0235 | -3.29 | 0.735 | 0.757925 | 0.686 | 2440441 |
| 1731108900 | 0.7151999 | 0 | 0.00 | 0.7 | 0.73 | 0.7 | 1680486 |
| 1731022500 | 0.7151999 | -0.04 | -5.30 | 0.7469 | 0.7645999 | 0.71 | 2171876 |
| 1730936100 | 0.7552 | -0.0567 | -6.98 | 0.84 | 0.84 | 0.7441 | 1529397 |
| 1730849700 | 0.8119 | 0.0045 | 0.56 | 0.79 | 0.8199999 | 0.76 | 1389461 |
| 1730763300 | 0.8074 | -0.0145 | -1.76 | 0.825 | 0.8482 | 0.792 | 1711022 |
| 1730500500 | 0.8219 | 0.0021 | 0.26 | 0.7877999 | 0.825 | 0.7877999 | 2243950 |
| 1730414100 | 0.8198 | 0.037 | 4.73 | 0.7824 | 0.8269 | 0.7556 | 2302197 |
| 1730327700 | 0.7828 | 0.0117 | 1.52 | 0.7557 | 0.81 | 0.7511 | 1999941 |
| 1730241300 | 0.7711 | 0.0711 | 10.16 | 0.71 | 0.7899 | 0.71 | 4364505 |
| 1730154900 | 0.7 | -0.0049 | -0.70 | 0.6899999 | 0.76 | 0.6899999 | 2518319 |
| 1729895700 | 0.7049 | -0.0052 | -0.73 | 0.721 | 0.7476 | 0.68 | 2245653 |
| 1729809300 | 0.7101 | -0.0469 | -6.20 | 0.757 | 0.7699 | 0.7101 | 2978168 |
| 1729722900 | 0.757 | -0.0255 | -3.26 | 0.77 | 0.8005 | 0.7511 | 1525073 |
| 1729636500 | 0.7825 | -0.0311 | -3.82 | 0.8125 | 0.83 | 0.7755 | 927238 |
| 1729550100 | 0.8136 | -0.0336 | -3.97 | 0.85 | 0.85 | 0.8092 | 929882 |
| 1729290900 | 0.8472 | 0.0041 | 0.49 | 0.848 | 0.8599 | 0.832 | 794369 |
| 1729204500 | 0.8431 | 0.0005 | 0.06 | 0.8199999 | 0.8697 | 0.8199999 | 962387 |
| 1729118100 | 0.8426 | 0.0271 | 3.32 | 0.81 | 0.8587 | 0.8098999 | 1248577 |
| 1729031700 | 0.8155 | -0.0204 | -2.44 | 0.83 | 0.85 | 0.8057 | 1206007 |
| 1728945300 | 0.8359 | 0.0292 | 3.62 | 0.7874 | 0.8597 | 0.7874 | 1963220 |
| 1728686100 | 0.8067 | 0.0367 | 4.77 | 0.77 | 0.8225 | 0.7651 | 3868914 |
| 1728599700 | 0.77 | 0.0271 | 3.65 | 0.74 | 0.85 | 0.703 | 9638419 |
| 1728513300 | 0.7429 | -0.0284 | -3.68 | 0.7623 | 0.7877999 | 0.7265 | 3811550 |
| 1728426900 | 0.7713 | -0.0567 | -6.85 | 0.8199999 | 0.8383 | 0.7532 | 4766736 |
| 1728340500 | 0.828 | -0.0205 | -2.42 | 0.8431 | 0.8715 | 0.8199999 | 1712924 |
| 1728081300 | 0.8485 | 0.0113 | 1.35 | 0.85 | 0.8646 | 0.83 | 2160067 |
| 1727994900 | 0.8372 | -0.0651 | -7.21 | 0.8501 | 0.8998 | 0.8372 | 3307075 |
| 1727908500 | 0.9023 | -0.059 | -6.14 | 0.9307 | 0.9499 | 0.8709 | 2599884 |
| 1727822100 | 0.9613 | 0.0152 | 1.61 | 0.8199999 | 0.966 | 0.8 | 9461116 |
| 1727735700 | 0.9461 | 0.0272 | 2.96 | 0.97 | 1.07 | 0.9412 | 6924994 |
| 1727476500 | 0.9189 | 0.0869 | 10.44 | 0.87 | 1.01 | 0.84 | 11945827 |
| 1727390100 | 0.832 | -0.0833 | -9.10 | 0.98 | 0.98 | 0.79801 | 10695143 |
| 1727303700 | 0.9153 | -0.1947 | -17.54 | 1.09 | 1.1 | 0.9063 | 12017444 |
| 1727217300 | 1.11 | -0.05 | -4.31 | 1.1399999 | 1.16 | 1.1 | 3530321 |
| 1727130900 | 1.16 | 0.03 | 2.65 | 1.1299999 | 1.21 | 1.095 | 5187370 |
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
