Premium
Mirum Pharmaceuticals Inc (MIRM)
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 | -2.89 | -6.23516720604 | 46.35 | 47.99 | 43.25 | 583498 | 45.2903135 | CS |
| 4 | -7.77 | -15.1668943978 | 51.23 | 54.234 | 43.25 | 564541 | 49.32873463 | CS |
| 12 | 1.18 | 2.79091769158 | 42.28 | 54.234 | 40.03 | 510978 | 46.88325942 | CS |
| 26 | 2.28 | 5.53666828558 | 41.18 | 54.234 | 36.8591 | 435472 | 44.19908718 | CS |
| 52 | 14.88 | 52.0643806858 | 28.58 | 54.234 | 23.14 | 522355 | 37.02387773 | CS |
| 156 | 22.14 | 103.846153846 | 21.32 | 54.234 | 17.315 | 463854 | 30.05263193 | CS |
| 260 | 29.61 | 213.790613718 | 13.85 | 54.234 | 9.14 | 328101 | 28.20305057 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 43.46 | 0.04 | 0.09 | 43.695 | 44.24 | 42.79 | 571306 |
| 1741304100 | 43.42 | -1.22 | -2.73 | 43.98 | 44.435 | 43.25 | 587312 |
| 1741217700 | 44.64 | -0.58 | -1.28 | 45.96 | 46.095 | 44.205 | 643388 |
| 1741131300 | 45.22 | -0.77 | -1.67 | 45.21 | 46.09 | 44.88 | 554961 |
| 1741044900 | 45.99 | -1.58 | -3.32 | 47.6 | 47.9285 | 45.695 | 584379 |
| 1740785700 | 47.57 | 0.59 | 1.27 | 47.05 | 47.99 | 46.82 | 506445 |
| 1740699300 | 46.975 | -3.55 | -7.02 | 49 | 50.27 | 44.21 | 967438 |
| 1740612900 | 50.52 | 0.59 | 1.18 | 51 | 51.75 | 49.985 | 483194 |
| 1740526500 | 49.93 | -1.02 | -2.00 | 51.27 | 51.74 | 49.26 | 608468 |
| 1740440100 | 50.95 | -1.5 | -2.86 | 52.4862 | 52.6586 | 50.29 | 586302 |
| 1740180900 | 52.45 | -0.71 | -1.34 | 53.56 | 54.234 | 52.05 | 940110 |
| 1740094500 | 53.16 | 0.99 | 1.90 | 52.34 | 53.49 | 51.83 | 500177 |
| 1740008100 | 52.17 | -0.53 | -1.01 | 52.58 | 53.755 | 51.91 | 568168 |
| 1739921700 | 52.7 | 2.66 | 5.32 | 50.9425 | 53.03 | 50.67 | 829350 |
| 1739576100 | 50.04 | -0.66 | -1.30 | 50.995 | 51.375 | 49.97 | 394740 |
| 1739489700 | 50.7 | -0.02 | -0.04 | 51.09 | 51.825 | 50.07 | 237825 |
| 1739403300 | 50.72 | 0.56 | 1.12 | 49.355 | 51 | 49.26 | 309266 |
| 1739316900 | 50.16 | -0.3 | -0.59 | 50.46 | 50.78 | 49.79 | 370957 |
| 1739230500 | 50.46 | -0.6 | -1.18 | 51.16 | 51.47 | 50.2 | 356770 |
| 1738971300 | 51.06 | -0.17 | -0.33 | 51.92 | 52.53 | 50.55 | 597779 |
| 1738884900 | 51.23 | -1.05 | -2.01 | 52.26 | 52.46 | 50.575 | 610309 |
| 1738798500 | 52.28 | 2.07 | 4.12 | 50.4 | 53.49 | 50.05 | 801587 |
| 1738712100 | 50.21 | 1.62 | 3.33 | 48.36 | 50.34 | 48.325 | 409278 |
| 1738625700 | 48.59 | -0.29 | -0.59 | 47.8 | 48.66 | 47.55 | 428910 |
| 1738366500 | 48.88 | 0.44 | 0.91 | 48.66 | 50 | 48.26 | 441375 |
| 1738280100 | 48.44 | -0.16 | -0.33 | 48.79 | 49.11 | 48.02 | 713600 |
| 1738193700 | 48.6 | 0.06 | 0.12 | 48.33 | 48.97 | 48 | 257888 |
| 1738107300 | 48.54 | 0.06 | 0.12 | 48.42 | 49.58 | 48.15 | 326348 |
| 1738020900 | 48.48 | 0.95 | 2.00 | 47.39 | 49.4 | 47.39 | 1318986 |
| 1737761700 | 47.53 | 0.81 | 1.73 | 48.33 | 48.41 | 47.4 | 435576 |
| 1737675300 | 46.72 | 0 | 0.00 | 46.72 | 46.72 | 46.72 | 0 |
| 1737588900 | 46.72 | -1.26 | -2.63 | 48.18 | 48.3 | 46.63 | 591790 |
| 1737502500 | 47.98 | 1.03 | 2.19 | 47.11 | 48.6611 | 46.51 | 425307 |
| 1737156900 | 46.95 | 1.12 | 2.44 | 45.86 | 47.04 | 45.26 | 451636 |
| 1737070500 | 45.83 | -0.5 | -1.08 | 46.19 | 46.34 | 45.275 | 499309 |
| 1736984100 | 46.33 | 3.01 | 6.95 | 44.19 | 47.25 | 44.145 | 644331 |
| 1736897700 | 43.32 | -0.68 | -1.55 | 44.87 | 45.13 | 43.2 | 892286 |
| 1736811300 | 44 | 2.68 | 6.49 | 41.67 | 44.1 | 40.7 | 516398 |
| 1736552100 | 41.32 | -0.68 | -1.62 | 41.44 | 41.61 | 40.55 | 401802 |
| 1736379300 | 42 | -0.06 | -0.14 | 41.92 | 42.25 | 41.54 | 303476 |
| 1736292900 | 42.06 | -1.03 | -2.39 | 43.12 | 43.455 | 41.78 | 505701 |
| 1736206500 | 43.09 | 0.29 | 0.68 | 42.57 | 43.52 | 42.52 | 739408 |
| 1735947300 | 42.8 | 0.76 | 1.81 | 42.6 | 43.12 | 42.29 | 261940 |
| 1735860900 | 42.04 | 0.69 | 1.67 | 41.38 | 42.34 | 41.27 | 205539 |
| 1735688100 | 41.35 | 0.17 | 0.41 | 41.54 | 41.76 | 40.905 | 223009 |
| 1735601700 | 41.18 | -0.38 | -0.91 | 41.18 | 41.97 | 40.93 | 248902 |
| 1735342500 | 41.56 | -0.47 | -1.12 | 42.03 | 42.3982 | 41.165 | 214602 |
| 1735256100 | 42.03 | -0.14 | -0.33 | 42.01 | 42.36 | 41.38 | 194060 |
| 1735077840 | 42.17 | 0.44 | 1.05 | 41.87 | 42.465 | 41.22 | 77973 |
| 1734996900 | 41.73 | 0.22 | 0.53 | 41.32 | 42.2 | 41.025 | 320137 |
| 1734737700 | 41.51 | 0.38 | 0.92 | 40.825 | 42.85 | 40.825 | 1132920 |
| 1734651300 | 41.13 | 0.53 | 1.31 | 40.27 | 41.42 | 40.26 | 532667 |
| 1734564900 | 40.6 | -2.05 | -4.81 | 42.37 | 42.37 | 40.03 | 549923 |
| 1734478500 | 42.65 | 0.26 | 0.61 | 41.95 | 42.845 | 41.58 | 273431 |
| 1734392100 | 42.39 | -0.05 | -0.12 | 42 | 43.37 | 41.8825 | 331611 |
| 1734132900 | 42.44 | 0.16 | 0.38 | 42.32 | 43.15 | 41.6 | 453996 |
| 1734046500 | 42.28 | -1.33 | -3.05 | 43.968 | 43.968 | 41.745 | 558892 |
| 1733960100 | 43.61 | -0.49 | -1.11 | 44.3 | 44.54 | 42.79 | 292838 |
| 1733873700 | 44.1 | 0.79 | 1.82 | 43.2 | 45.03 | 43.2 | 761687 |
| 1733787300 | 43.31 | -1.36 | -3.04 | 44.25 | 44.25 | 41.41 | 389035 |
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
