Premium
Marker Therapeutics Inc (MRKR)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -13.2183908046 | 1.74 | 1.74 | 1.48 | 67566 | 1.57664975 | CS |
| 4 | -0.43 | -22.1649484536 | 1.94 | 2.1675 | 1.48 | 88418 | 1.75359702 | CS |
| 12 | -2.13 | -58.5164835165 | 3.64 | 5.95 | 1.48 | 86612 | 2.96106122 | CS |
| 26 | -2.15 | -58.7431693989 | 3.66 | 5.95 | 1.48 | 57279 | 3.10386077 | CS |
| 52 | -2.35 | -60.8808290155 | 3.86 | 5.99 | 1.48 | 39459 | 3.45159916 | CS |
| 156 | -2.28 | -60.1583113456 | 3.79 | 9.6799 | 0.6706 | 346128 | 3.9606175 | CS |
| 260 | -25.19 | -94.3445692884 | 26.7 | 37.7 | 0.6706 | 596963 | 15.60051629 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 1.51 | -0.07 | -4.43 | 1.559 | 1.62 | 1.4801 | 17795 |
| 1740440100 | 1.58 | 0.01 | 0.64 | 1.54 | 1.6339 | 1.48 | 73564 |
| 1740180900 | 1.57 | -0.06 | -3.68 | 1.65 | 1.65 | 1.51 | 36580 |
| 1740094500 | 1.6299999 | 0.08 | 5.16 | 1.56 | 1.6399999 | 1.54 | 38495 |
| 1740008100 | 1.55 | -0.02 | -1.27 | 1.6299999 | 1.6299999 | 1.5267 | 46127 |
| 1739921700 | 1.57 | -0.15 | -8.72 | 1.71 | 1.71 | 1.5354 | 139141 |
| 1739576100 | 1.72 | 0.02 | 1.18 | 1.7 | 1.79 | 1.66 | 56174 |
| 1739489700 | 1.7 | 0.11 | 6.92 | 1.61 | 1.72 | 1.5606 | 50938 |
| 1739403300 | 1.59 | 0.04 | 2.58 | 1.55 | 1.65 | 1.48 | 134520 |
| 1739316900 | 1.55 | -0.17 | -9.88 | 1.85 | 1.88 | 1.5467 | 92103 |
| 1739230500 | 1.72 | -0.05 | -2.82 | 1.78 | 1.9023 | 1.66 | 63999 |
| 1738971300 | 1.77 | -0.18 | -9.23 | 1.97 | 1.97 | 1.73 | 241344 |
| 1738884900 | 1.95 | -0.07 | -3.47 | 2.02 | 2.06 | 1.87 | 43764 |
| 1738798500 | 2.02 | 0.14 | 7.45 | 1.9 | 2.1 | 1.89 | 58382 |
| 1738712100 | 1.88 | 0.09 | 5.03 | 1.7022 | 1.89 | 1.7022 | 72272 |
| 1738625700 | 1.79 | -0.05 | -2.72 | 1.8043 | 1.8043 | 1.65 | 86984 |
| 1738366500 | 1.84 | -0.08 | -4.17 | 1.9 | 1.98 | 1.75 | 204532 |
| 1738280100 | 1.92 | -0.01 | -0.26 | 1.93 | 2.1 | 1.85 | 60265 |
| 1738193700 | 1.925 | -0.17 | -7.89 | 2.07 | 2.1675 | 1.85 | 95859 |
| 1738107300 | 2.09 | 0.16 | 8.29 | 1.94 | 2.13 | 1.85 | 67830 |
| 1738020900 | 1.93 | -0.21 | -9.81 | 2.0708 | 2.15 | 1.85 | 143323 |
| 1737761700 | 2.14 | -0.02 | -0.93 | 2.36 | 2.36 | 2.05 | 155780 |
| 1737675300 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1737588900 | 2.16 | 0.11 | 5.37 | 2.07 | 2.35 | 2.07 | 63183 |
| 1737502500 | 2.05 | -0.41 | -16.67 | 2.52 | 2.5591 | 1.83 | 183758 |
| 1737156900 | 2.46 | -0.2 | -7.52 | 2.69 | 2.73 | 2.46 | 48743 |
| 1737070500 | 2.66 | -0.09 | -3.27 | 2.7799999 | 2.7799999 | 2.55 | 33375 |
| 1736984100 | 2.75 | 0.21 | 8.27 | 2.52 | 2.79 | 2.52 | 43721 |
| 1736897700 | 2.54 | -0.2 | -7.13 | 2.7 | 2.71 | 2.5 | 26528 |
| 1736811300 | 2.735 | -0.1 | -3.36 | 2.75 | 2.82 | 2.66 | 34671 |
| 1736552100 | 2.83 | -0.03 | -1.05 | 2.8961 | 3.0061 | 2.75 | 49921 |
| 1736379300 | 2.86 | -0.12 | -4.03 | 3.0231 | 3.0629 | 2.75 | 64542 |
| 1736292900 | 2.98 | -0.14 | -4.33 | 3.13 | 3.16 | 2.97 | 35660 |
| 1736206500 | 3.115 | -0.18 | -5.32 | 3.2293 | 3.23 | 3.0318 | 48165 |
| 1735947300 | 3.29 | 0.11 | 3.46 | 3.2599999 | 3.38 | 3.19 | 28471 |
| 1735860900 | 3.18 | 0.07 | 2.25 | 3.27 | 3.27 | 3.08 | 34868 |
| 1735688100 | 3.11 | -0.23 | -6.89 | 3.37 | 3.4 | 3.09 | 42423 |
| 1735601700 | 3.34 | -0.15 | -4.30 | 3.31 | 3.469 | 3.3 | 45296 |
| 1735342500 | 3.49 | 0.12 | 3.56 | 3.31 | 3.49 | 3.3 | 70437 |
| 1735256100 | 3.37 | -0.01 | -0.30 | 3.45 | 3.5549 | 3.3 | 48248 |
| 1735077840 | 3.38 | -0.04 | -1.17 | 3.65 | 3.75 | 3.3 | 82296 |
| 1734996900 | 3.42 | -0.38 | -10.00 | 3.8541 | 3.95 | 3.2712 | 58657 |
| 1734737700 | 3.8 | 0.07 | 1.88 | 3.69 | 3.85 | 3.5431 | 39359 |
| 1734651300 | 3.73 | -0.3 | -7.44 | 3.8113 | 4.08 | 3.4675 | 115961 |
| 1734564900 | 4.03 | -0.83 | -17.08 | 4.39 | 4.7325 | 3.9211 | 142473 |
| 1734478500 | 4.86 | 0.73 | 17.68 | 4.4 | 5.95 | 4.35 | 584366 |
| 1734392100 | 4.13 | 0.06 | 1.47 | 4.12 | 4.26 | 4.0101 | 17114 |
| 1734132900 | 4.07 | -0.65 | -13.77 | 4.565 | 4.6005 | 4 | 83539 |
| 1734046500 | 4.72 | 0.83 | 21.34 | 3.89 | 5.79 | 3.89 | 440445 |
| 1733960100 | 3.89 | -0.09 | -2.26 | 3.857 | 4.0605 | 3.8 | 16971 |
| 1733873700 | 3.98 | 0.09 | 2.31 | 3.91 | 4.19 | 3.7 | 24099 |
| 1733787300 | 3.89 | 0.45 | 13.08 | 3.49 | 4 | 3.49 | 53503 |
| 1733528100 | 3.44 | 0.03 | 0.88 | 3.6379 | 3.6379 | 3.43 | 12366 |
| 1733441700 | 3.41 | -0.11 | -3.12 | 3.37 | 3.6649 | 3.3649 | 65107 |
| 1733355300 | 3.5199 | 0.08 | 2.32 | 3.52 | 3.7569 | 3.42 | 12634 |
| 1733268900 | 3.44 | -0.2 | -5.49 | 3.64 | 3.662 | 3.3798 | 12295 |
| 1733182500 | 3.64 | 0.15 | 4.30 | 3.405 | 3.64 | 3.32 | 16294 |
| 1732917840 | 3.49 | 0.3 | 9.40 | 3.2599999 | 3.5 | 3.25 | 19026 |
| 1732750500 | 3.19 | -0.07 | -2.15 | 3.2599999 | 3.49 | 3.1263 | 12204 |
| 1732664100 | 3.2599999 | -0.07 | -2.10 | 3.3 | 3.5 | 3.04 | 40129 |
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
