Premium
Maravai LifeSciences Holdings Inc (MRVI)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 8.97435897436 | 5.46 | 6.15 | 5.39 | 1368764 | 5.8453932 | CS |
| 4 | 0.055 | 0.932994062765 | 5.895 | 6.15 | 5.0834 | 1403162 | 5.60489366 | CS |
| 12 | -2.36 | -28.3995186522 | 8.31 | 8.535 | 4.275 | 1841868 | 5.88877258 | CS |
| 26 | -1.06 | -15.1212553495 | 7.01 | 10.03 | 4.275 | 1913059 | 7.53024733 | CS |
| 52 | -0.47 | -7.32087227414 | 6.42 | 11.555 | 4.275 | 2166688 | 7.65352819 | CS |
| 156 | -27.3695 | -82.1425891745 | 33.3195 | 41.82 | 4.275 | 2091685 | 14.10674551 | CS |
| 260 | -25.16 | -80.8743169399 | 31.11 | 63.55 | 4.275 | 1915770 | 19.34474068 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 6.05 | 0.1 | 1.68 | 5.9159 | 6.1449999 | 5.815 | 1746500 |
| 1736206500 | 5.95 | 0.27 | 4.75 | 5.64 | 6 | 5.64 | 1606264 |
| 1735947300 | 5.68 | 0.19 | 3.46 | 5.48 | 5.68 | 5.42 | 1204610 |
| 1735860900 | 5.49 | 0.04 | 0.73 | 5.46 | 5.73 | 5.39 | 917681 |
| 1735688100 | 5.45 | -0.06 | -1.09 | 5.58 | 5.61 | 5.305 | 923120 |
| 1735601700 | 5.51 | 0.01 | 0.18 | 5.46 | 5.61 | 5.4 | 1216184 |
| 1735342500 | 5.5 | -0.11 | -1.96 | 5.5199999 | 5.64 | 5.365 | 1101126 |
| 1735256100 | 5.61 | 0.28 | 5.25 | 5.22 | 5.63 | 5.12 | 1485756 |
| 1735077840 | 5.33 | 0.2 | 3.90 | 5.15 | 5.35 | 5.0834 | 685160 |
| 1734996900 | 5.13 | -0.24 | -4.47 | 5.33 | 5.42 | 5.1 | 1559110 |
| 1734737700 | 5.37 | -0.06 | -1.10 | 5.34 | 5.62 | 5.32 | 2333699 |
| 1734651300 | 5.43 | -0.15 | -2.69 | 5.5 | 5.58 | 5.3 | 1434552 |
| 1734564900 | 5.58 | -0.23 | -3.88 | 5.75 | 5.79 | 5.49 | 1743967 |
| 1734478500 | 5.805 | 0.23 | 4.03 | 5.61 | 6.01 | 5.61 | 2418483 |
| 1734392100 | 5.58 | -0.09 | -1.59 | 5.55 | 5.84 | 5.452 | 1133055 |
| 1734132900 | 5.67 | 0.01 | 0.18 | 5.65 | 5.7699999 | 5.55 | 1198161 |
| 1734046500 | 5.66 | -0.11 | -1.91 | 5.75 | 5.87 | 5.65 | 1217231 |
| 1733960100 | 5.7699999 | -0.16 | -2.70 | 5.8949999 | 6 | 5.75 | 1332252 |
| 1733873700 | 5.93 | 0.5 | 9.21 | 5.675 | 6.07 | 5.5599999 | 1933518 |
| 1733787300 | 5.43 | 0.38 | 7.52 | 5.11 | 5.5599999 | 5.09 | 1936462 |
| 1733528100 | 5.05 | -0.04 | -0.79 | 5.1 | 5.305 | 5.05 | 1217117 |
| 1733441700 | 5.09 | -0.33 | -6.00 | 5.24 | 5.54 | 5.0599999 | 2491338 |
| 1733355300 | 5.415 | 0.01 | 0.28 | 5.39 | 5.48 | 5.2699999 | 871230 |
| 1733268900 | 5.4 | -0.34 | -5.92 | 5.68 | 5.68 | 5.36 | 1092895 |
| 1733182500 | 5.74 | 0.07 | 1.23 | 5.72 | 6.13 | 5.71 | 1756195 |
| 1732917840 | 5.67 | -0.25 | -4.22 | 5.93 | 5.93 | 5.66 | 802804 |
| 1732750500 | 5.92 | 0.3 | 5.34 | 5.62 | 6.005 | 5.61 | 2338265 |
| 1732664100 | 5.62 | 0.33 | 6.24 | 5.2 | 5.85 | 4.96 | 3307780 |
| 1732577700 | 5.29 | 0.07 | 1.34 | 5.26 | 5.34 | 5.0199999 | 1302345 |
| 1732318500 | 5.22 | 0.26 | 5.24 | 5.04 | 5.315 | 4.99 | 1283136 |
| 1732232100 | 4.96 | 0.14 | 2.90 | 4.9 | 5.039 | 4.745 | 1198880 |
| 1732145700 | 4.82 | 0.19 | 4.10 | 4.68 | 5.055 | 4.62 | 1612071 |
| 1732059300 | 4.63 | 0.08 | 1.76 | 4.43 | 4.72 | 4.4 | 1696661 |
| 1731972900 | 4.55 | 0.13 | 2.94 | 4.555 | 4.62 | 4.275 | 3375405 |
| 1731713700 | 4.42 | -0.78 | -15.00 | 5.35 | 5.35 | 4.39 | 4044543 |
| 1731627300 | 5.2 | -0.43 | -7.64 | 5.529 | 5.54 | 5.125 | 2253540 |
| 1731540900 | 5.63 | -0.07 | -1.23 | 6.26 | 6.34 | 5.615 | 2089012 |
| 1731454500 | 5.7 | -0.08 | -1.38 | 5.7 | 5.88 | 5.51 | 2887611 |
| 1731368100 | 5.78 | 0.71 | 13.89 | 5.35 | 5.85 | 5.3099999 | 5525440 |
| 1731108900 | 5.075 | -2.77 | -35.27 | 4.85 | 5.15 | 4.705 | 10815223 |
| 1731022500 | 7.84 | -0.19 | -2.37 | 8.03 | 8.14 | 7.745 | 2579948 |
| 1730936100 | 8.03 | 0.18 | 2.29 | 8.155 | 8.1927 | 7.76 | 1290403 |
| 1730849700 | 7.85 | 0.08 | 1.03 | 7.62 | 7.93 | 7.61 | 1775757 |
| 1730763300 | 7.77 | 0.31 | 4.16 | 7.46 | 7.855 | 7.43 | 1364673 |
| 1730500500 | 7.46 | 0.05 | 0.67 | 7.49 | 7.6 | 7.3108 | 971131 |
| 1730414100 | 7.41 | -0.22 | -2.88 | 7.63 | 7.84 | 7.41 | 1365882 |
| 1730327700 | 7.63 | 0.52 | 7.31 | 7.08 | 7.79 | 7.08 | 1392487 |
| 1730241300 | 7.11 | -0.1 | -1.39 | 7.21 | 7.35 | 7.105 | 941385 |
| 1730154900 | 7.21 | 0.19 | 2.71 | 7.11 | 7.24 | 6.87 | 1760031 |
| 1729895700 | 7.02 | -0.11 | -1.54 | 7.33 | 7.41 | 6.92 | 1529525 |
| 1729809300 | 7.13 | -0.24 | -3.26 | 7.39 | 7.53 | 7.11 | 1451064 |
| 1729722900 | 7.37 | -0.51 | -6.47 | 7.81 | 7.955 | 7.345 | 2113588 |
| 1729636500 | 7.88 | -0.62 | -7.29 | 8.48 | 8.535 | 7.805 | 1674871 |
| 1729550100 | 8.5 | 0.15 | 1.80 | 8.35 | 8.52 | 8.1649999 | 1003735 |
| 1729290900 | 8.35 | 0.24 | 2.96 | 8.17 | 8.4149999 | 8.06 | 880263 |
| 1729204500 | 8.11 | -0.16 | -1.93 | 8.22 | 8.3699999 | 8.07 | 814393 |
| 1729118100 | 8.27 | -0.02 | -0.24 | 8.31 | 8.32 | 8.13 | 988937 |
| 1729031700 | 8.2899999 | 0.03 | 0.36 | 8.26 | 8.52 | 7.96 | 1361518 |
| 1728945300 | 8.26 | 0.25 | 3.12 | 7.99 | 8.28 | 7.79 | 1612371 |
| 1728686100 | 8.01 | 0.38 | 4.98 | 7.64 | 8.03 | 7.61 | 1060333 |
| 1728599700 | 7.63 | -0.06 | -0.78 | 7.63 | 7.72 | 7.475 | 858170 |
| 1728513300 | 7.69 | 0.01 | 0.13 | 7.63 | 7.89 | 7.525 | 1138067 |
| 1728426900 | 7.68 | -0.15 | -1.92 | 7.71 | 7.875 | 7.57 | 1070816 |
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
