Premium
MoonLake Immunotherapeutics (MLTX)
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 | -7.245 | -13.5268857356 | 53.56 | 55.01 | 46.3 | 534470 | 50.4923229 | CS |
| 4 | -7.555 | -14.0245034342 | 53.87 | 58.26 | 46.3 | 291739 | 52.1459413 | CS |
| 12 | -1.765 | -3.67096505824 | 48.08 | 58.26 | 45.24 | 230288 | 51.12069437 | CS |
| 26 | 1.325 | 2.94509891087 | 44.99 | 58.26 | 39.36 | 296392 | 49.37712531 | CS |
| 52 | -12.485 | -21.2329931973 | 58.8 | 64.98 | 37.55 | 350645 | 48.6271828 | CS |
| 156 | 33.945 | 274.413904608 | 12.37 | 64.98 | 4.25 | 343784 | 43.13745243 | CS |
| 260 | 33.945 | 274.413904608 | 12.37 | 64.98 | 4.25 | 343784 | 43.13745243 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 46.315 | -1.86 | -3.85 | 48 | 48.865 | 46 | 451482 |
| 1736379300 | 48.17 | -2.04 | -4.06 | 50.5 | 50.5 | 48 | 632777 |
| 1736292900 | 50.21 | -1.54 | -2.98 | 51.59 | 52.7992 | 50 | 537960 |
| 1736206500 | 51.75 | -1.7 | -3.18 | 53.43 | 54.36 | 50.79 | 728884 |
| 1735947300 | 53.45 | -0.12 | -0.22 | 53.56 | 55.01 | 53.02 | 238258 |
| 1735860900 | 53.57 | -0.58 | -1.07 | 54.21 | 56 | 53.44 | 216704 |
| 1735688100 | 54.15 | 1.13 | 2.13 | 53.75 | 55.46 | 53.14 | 242153 |
| 1735601700 | 53.02 | -2.35 | -4.24 | 54.6 | 55.5 | 52.5 | 161092 |
| 1735342500 | 55.37 | 0.97 | 1.78 | 54.44 | 55.675 | 53.79 | 134229 |
| 1735256100 | 54.4 | 1.73 | 3.28 | 52.29 | 55.84 | 52.29 | 266701 |
| 1735077840 | 52.67 | 0.53 | 1.02 | 52.35 | 53.51 | 51.73 | 123738 |
| 1734996900 | 52.14 | -0.03 | -0.06 | 52.12 | 52.99 | 51.51 | 171833 |
| 1734737700 | 52.17 | 0.29 | 0.56 | 51.71 | 54.1 | 50.21 | 192786 |
| 1734651300 | 51.88 | -0.37 | -0.71 | 52.33 | 53.25 | 50.4 | 222943 |
| 1734564900 | 52.25 | -4.05 | -7.19 | 56.46 | 56.87 | 51.56 | 405383 |
| 1734478500 | 56.3 | 3.32 | 6.27 | 53.12 | 58.26 | 52.88 | 355084 |
| 1734392100 | 52.98 | 1.64 | 3.19 | 51.34 | 53.09 | 51 | 186228 |
| 1734132900 | 51.34 | -2.43 | -4.52 | 53.87 | 54.03 | 50.6 | 142814 |
| 1734046500 | 53.77 | 0.23 | 0.43 | 53.31 | 54.46 | 52.9351 | 137923 |
| 1733960100 | 53.54 | -0.31 | -0.58 | 54.09 | 54.5 | 53 | 223443 |
| 1733873700 | 53.85 | 1.1 | 2.09 | 52.43 | 53.98 | 51.55 | 241139 |
| 1733787300 | 52.75 | -1.56 | -2.87 | 54.45 | 54.52 | 52.5 | 101792 |
| 1733528100 | 54.31 | 0.81 | 1.51 | 53.75 | 55.035 | 53.75 | 82266 |
| 1733441700 | 53.5 | 0.44 | 0.83 | 53.31 | 54 | 52.2372 | 123822 |
| 1733355300 | 53.06 | 1.76 | 3.43 | 51.4 | 54.54 | 51.05 | 132446 |
| 1733268900 | 51.3 | -4.17 | -7.52 | 55.13 | 56 | 51.03 | 238336 |
| 1733182500 | 55.47 | 1.04 | 1.91 | 54.31 | 55.79 | 53.3 | 197698 |
| 1732917840 | 54.43 | 0.19 | 0.35 | 54.86 | 55.37 | 54.24 | 58331 |
| 1732750500 | 54.24 | 1.4 | 2.65 | 53.09 | 54.6 | 52.37 | 78860 |
| 1732664100 | 52.84 | -1.33 | -2.46 | 54.21 | 54.33 | 52.15 | 162251 |
| 1732577700 | 54.17 | -0.15 | -0.28 | 54.99 | 55.81 | 53.88 | 295489 |
| 1732318500 | 54.32 | 2.46 | 4.74 | 52.3 | 54.93 | 51.13 | 223381 |
| 1732232100 | 51.86 | 2.04 | 4.09 | 50.07 | 52.09 | 48.91 | 252005 |
| 1732145700 | 49.82 | 0.49 | 0.99 | 49.44 | 50.98 | 48.97 | 191049 |
| 1732059300 | 49.33 | 0.79 | 1.63 | 48.23 | 49.48 | 48.23 | 116139 |
| 1731972900 | 48.54 | -0.29 | -0.59 | 48.8 | 49.29 | 47.33 | 227194 |
| 1731713700 | 48.83 | -3.67 | -6.99 | 51.98 | 52.24 | 48.3 | 412764 |
| 1731627300 | 52.5 | 1.44 | 2.82 | 50.63 | 52.96 | 50.2801 | 222324 |
| 1731540900 | 51.06 | -0.83 | -1.60 | 52.36 | 53.18 | 50.925 | 119552 |
| 1731454500 | 51.89 | -2 | -3.71 | 53.72 | 54.81 | 51.51 | 169972 |
| 1731368100 | 53.89 | 2.11 | 4.07 | 52 | 54.26 | 51.42 | 267327 |
| 1731108900 | 51.78 | 1.11 | 2.19 | 50.46 | 52 | 50.02 | 195056 |
| 1731022500 | 50.67 | -0.81 | -1.57 | 51.98 | 52.34 | 49.6 | 248119 |
| 1730936100 | 51.48 | 3.85 | 8.08 | 48.07 | 51.67 | 48.07 | 397935 |
| 1730849700 | 47.63 | 1.23 | 2.65 | 47.22 | 48.2 | 45.905 | 229215 |
| 1730763300 | 46.4 | -0.36 | -0.77 | 46.37 | 47.455 | 45.27 | 310727 |
| 1730500500 | 46.76 | 0.34 | 0.73 | 46.99 | 47.23 | 46.04 | 239498 |
| 1730414100 | 46.42 | -0.58 | -1.23 | 47.02 | 47.03 | 45.24 | 480438 |
| 1730327700 | 47 | -1.19 | -2.47 | 48.02 | 48.165 | 46.275 | 193313 |
| 1730241300 | 48.19 | 0.14 | 0.29 | 48.2 | 48.47 | 47.52 | 239517 |
| 1730154900 | 48.05 | 1.35 | 2.89 | 47.21 | 48.09 | 46.77 | 144463 |
| 1729895700 | 46.7 | 0.5 | 1.08 | 46.58 | 47.22 | 46.07 | 197831 |
| 1729809300 | 46.2 | -0.39 | -0.84 | 45.55 | 47.365 | 45.55 | 183169 |
| 1729722900 | 46.59 | -1.41 | -2.94 | 48 | 48 | 46.25 | 146653 |
| 1729636500 | 48 | -1.02 | -2.08 | 48.69 | 49.239 | 47.74 | 167682 |
| 1729550100 | 49.02 | 0.08 | 0.16 | 48.87 | 49.73 | 48.29 | 120235 |
| 1729290900 | 48.94 | 0.86 | 1.79 | 48.08 | 49.14 | 47.07 | 174121 |
| 1729204500 | 48.08 | -1.04 | -2.12 | 49.33 | 49.62 | 47.97 | 142463 |
| 1729118100 | 49.12 | 1.12 | 2.33 | 48.36 | 49.27 | 47.9 | 175774 |
| 1729031700 | 48 | -0.9 | -1.84 | 49.12 | 49.14 | 47.63 | 136154 |
| 1728945300 | 48.9 | -0.04 | -0.08 | 49.04 | 50.24 | 48.3601 | 297448 |
| 1728686100 | 48.94 | 1.94 | 4.13 | 47 | 49.1 | 47 | 265279 |
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
