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 | -0.0887 | -10.1954022989 | 0.87 | 0.8798 | 0.78 | 838001 | 0.80796126 | CS |
| 4 | -0.0911 | -10.4424575883 | 0.8724 | 0.9522 | 0.711 | 2152515 | 0.81590227 | CS |
| 12 | 0.1769 | 29.2686962277 | 0.6044 | 1 | 0.5406 | 2560666 | 0.83265794 | CS |
| 26 | -0.2287 | -22.6435643564 | 1.01 | 1.32 | 0.5406 | 3053154 | 0.86684195 | CS |
| 52 | -0.3187 | -28.9727272727 | 1.1 | 1.53 | 0.54 | 3776049 | 0.90381245 | CS |
| 156 | -6.5687 | -89.3700680272 | 7.35 | 9.49 | 0.54 | 2629834 | 2.3244568 | CS |
| 260 | -2.8787 | -78.6530054645 | 3.66 | 38.5 | 0.54 | 2107168 | 5.79226953 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 0.781 | -0.0095 | -1.20 | 0.78 | 0.835 | 0.78 | 1065698 |
| 1738798500 | 0.7905 | -0.0151 | -1.87 | 0.81 | 0.8305 | 0.79 | 790820 |
| 1738712100 | 0.8056 | -0.0251 | -3.02 | 0.81 | 0.8399 | 0.8007 | 844461 |
| 1738625700 | 0.8307 | -0.0142 | -1.68 | 0.85 | 0.865 | 0.8065 | 836763 |
| 1738366500 | 0.8449 | -0.0115 | -1.34 | 0.85 | 0.8798 | 0.8313 | 746252 |
| 1738280100 | 0.8564 | 0.0513 | 6.37 | 0.81 | 0.88 | 0.81 | 1004973 |
| 1738193700 | 0.8051 | -0.0086 | -1.06 | 0.8225 | 0.8371 | 0.794 | 937573 |
| 1738107300 | 0.8137 | -0.0279 | -3.32 | 0.83 | 0.858 | 0.803 | 758311 |
| 1738020900 | 0.8416 | -0.0205 | -2.38 | 0.85 | 0.92 | 0.8199999 | 1754986 |
| 1737761700 | 0.8621 | -0.0494 | -5.42 | 0.8871 | 0.925 | 0.85 | 1275936 |
| 1737675300 | 0.9115 | 0 | 0.00 | 0.9115 | 0.9115 | 0.9115 | 0 |
| 1737588900 | 0.9115 | 0.1805 | 24.69 | 0.7383999 | 0.9522 | 0.7383999 | 10797810 |
| 1737502500 | 0.731 | -0.0364 | -4.74 | 0.7669 | 0.767 | 0.7205 | 1152292 |
| 1737156900 | 0.7674 | 0.0324 | 4.41 | 0.7389 | 0.787 | 0.7389 | 823654 |
| 1737070500 | 0.735 | -0.045 | -5.77 | 0.7504 | 0.8 | 0.711 | 10632739 |
| 1736984100 | 0.78 | 0.0137 | 1.79 | 0.78 | 0.81 | 0.753 | 1125152 |
| 1736897700 | 0.7663 | -0.0568 | -6.90 | 0.81 | 0.8266 | 0.75 | 2555453 |
| 1736811300 | 0.8231 | -0.0212 | -2.51 | 0.83 | 0.8379 | 0.8 | 1063084 |
| 1736552100 | 0.8443 | -0.0057 | -0.67 | 0.8975 | 0.905 | 0.8347 | 750685 |
| 1736379300 | 0.85 | -0.02 | -2.30 | 0.85 | 0.8789 | 0.84 | 703318 |
| 1736292900 | 0.87 | -0.0366 | -4.04 | 0.91 | 0.942 | 0.8523 | 1374436 |
| 1736206500 | 0.9066 | 0.0012 | 0.13 | 0.89 | 0.95 | 0.89 | 1499229 |
| 1735947300 | 0.9054 | 0.0621 | 7.36 | 0.83 | 0.91 | 0.8242 | 1528008 |
| 1735860900 | 0.8433 | 0.0123 | 1.48 | 0.8498 | 0.8498 | 0.8057 | 1090382 |
| 1735688100 | 0.831 | 0.0003 | 0.04 | 0.85 | 0.85 | 0.8033 | 1538587 |
| 1735601700 | 0.8307 | -0.0561 | -6.33 | 0.8822 | 0.8934 | 0.823 | 2730024 |
| 1735342500 | 0.8868 | -0.0373 | -4.04 | 0.93 | 0.93 | 0.87 | 1320824 |
| 1735256100 | 0.9241 | -0.0359 | -3.74 | 0.9437 | 0.966 | 0.92 | 885744 |
| 1735077840 | 0.96 | -0.0051 | -0.53 | 0.95 | 0.99 | 0.95 | 938824 |
| 1734996900 | 0.9651 | 0.0496 | 5.42 | 0.92 | 1 | 0.9155 | 3027489 |
| 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 |
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
