Premium
Nautilus Biotechnology Inc (NAUT)
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 | -0.16 | -7.47663551402 | 2.14 | 2.14 | 1.9 | 103593 | 2.00517022 | CS |
| 4 | -0.24 | -10.8108108108 | 2.22 | 2.51 | 1.875 | 132756 | 2.15412898 | CS |
| 12 | -1.04 | -34.4370860927 | 3.02 | 3.026 | 1.875 | 102712 | 2.43622739 | CS |
| 26 | -0.61 | -23.5521235521 | 2.59 | 3.09 | 1.875 | 90030 | 2.50675609 | CS |
| 52 | -1.21 | -37.9310344828 | 3.19 | 3.4547 | 1.875 | 84054 | 2.63394955 | CS |
| 156 | -3.02 | -60.4 | 5 | 6.29 | 1.5 | 156247 | 3.13650076 | CS |
| 260 | -9.51 | -82.7676240209 | 11.49 | 12.38 | 1.5 | 223134 | 4.79224911 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 1.98 | -0.02 | -1.00 | 1.99 | 2 | 1.9 | 148569 |
| 1734392100 | 2 | 0.05 | 2.56 | 1.95 | 2.0299999 | 1.92 | 100447 |
| 1734132900 | 1.95 | -0.09 | -4.41 | 2.04 | 2.04 | 1.92 | 95734 |
| 1734046500 | 2.04 | -0.04 | -1.92 | 2.11 | 2.125 | 2.0200999 | 96869 |
| 1733960100 | 2.08 | -0.03 | -1.42 | 2.15 | 2.15 | 2.02 | 86005 |
| 1733873700 | 2.11 | -0.06 | -2.76 | 2.18 | 2.205 | 2.07 | 121081 |
| 1733787300 | 2.17 | 0.03 | 1.40 | 2.15 | 2.21 | 2.06 | 202470 |
| 1733528100 | 2.14 | 0.22 | 11.46 | 1.97 | 2.14 | 1.9101 | 181213 |
| 1733441700 | 1.92 | -0.31 | -13.71 | 2.2 | 2.263 | 1.875 | 281017 |
| 1733355300 | 2.225 | 0.04 | 2.06 | 2.18 | 2.255 | 2.18 | 84830 |
| 1733268900 | 2.18 | -0.09 | -3.96 | 2.27 | 2.31 | 2.17 | 264974 |
| 1733182500 | 2.27 | 0.03 | 1.34 | 2.24 | 2.32 | 2.23 | 96070 |
| 1732917840 | 2.24 | -0.06 | -2.61 | 2.35 | 2.44 | 2.24 | 171203 |
| 1732750500 | 2.3 | 0.06 | 2.68 | 2.25 | 2.38 | 2.25 | 72248 |
| 1732664100 | 2.24 | -0.2 | -8.20 | 2.47 | 2.47 | 2.21 | 220233 |
| 1732577700 | 2.44 | 0.04 | 1.67 | 2.42 | 2.5099999 | 2.3986 | 59705 |
| 1732318500 | 2.4 | 0.02 | 0.84 | 2.4 | 2.5 | 2.38 | 108352 |
| 1732232100 | 2.38 | 0.04 | 1.71 | 2.36 | 2.43 | 2.2799999 | 101746 |
| 1732145700 | 2.34 | 0.1 | 4.46 | 2.22 | 2.3499 | 2.21 | 68323 |
| 1732059300 | 2.24 | -0.08 | -3.45 | 2.3 | 2.34 | 2.23 | 155580 |
| 1731972900 | 2.32 | 0.02 | 0.87 | 2.31 | 2.365 | 2.27 | 81274 |
| 1731713700 | 2.3 | -0.16 | -6.50 | 2.49 | 2.49 | 2.3 | 113916 |
| 1731627300 | 2.46 | -0.01 | -0.40 | 2.48 | 2.505 | 2.43 | 81680 |
| 1731540900 | 2.47 | -0.02 | -0.80 | 2.52 | 2.554 | 2.445 | 77844 |
| 1731454500 | 2.49 | 0.07 | 2.89 | 2.43 | 2.58 | 2.4 | 159654 |
| 1731368100 | 2.42 | -0.07 | -2.81 | 2.57 | 2.6678 | 2.35 | 546852 |
| 1731108900 | 2.49 | -0.17 | -6.39 | 2.67 | 2.68 | 2.44 | 159299 |
| 1731022500 | 2.66 | -0.23 | -7.96 | 2.84 | 2.9181 | 2.66 | 145693 |
| 1730936100 | 2.89 | 0.25 | 9.47 | 2.81 | 2.9 | 2.775 | 238017 |
| 1730849700 | 2.64 | 0.07 | 2.72 | 2.56 | 2.69 | 2.5491 | 58470 |
| 1730763300 | 2.57 | -0.04 | -1.53 | 2.59 | 2.6599 | 2.46 | 55381 |
| 1730500500 | 2.61 | 0.01 | 0.38 | 2.65 | 2.72 | 2.6 | 39043 |
| 1730414100 | 2.6 | -0.05 | -1.89 | 2.65 | 2.71 | 2.6 | 46999 |
| 1730327700 | 2.65 | -0.12 | -4.33 | 2.81 | 2.82 | 2.65 | 43413 |
| 1730241300 | 2.77 | -0.04 | -1.42 | 2.68 | 2.89 | 2.6301 | 107167 |
| 1730154900 | 2.81 | 0.12 | 4.46 | 2.73 | 2.82 | 2.69 | 78810 |
| 1729895700 | 2.69 | -0.03 | -1.10 | 2.75 | 2.77 | 2.69 | 48116 |
| 1729809300 | 2.72 | -0.03 | -1.09 | 2.7799999 | 2.8 | 2.71 | 35239 |
| 1729722900 | 2.75 | -0.03 | -1.08 | 2.7599999 | 2.7839999 | 2.678 | 36050 |
| 1729636500 | 2.7799999 | 0.01 | 0.36 | 2.77 | 2.82 | 2.736 | 253901 |
| 1729550100 | 2.77 | -0.18 | -6.10 | 2.92 | 2.95 | 2.755 | 49717 |
| 1729290900 | 2.95 | 0.08 | 2.79 | 2.87 | 2.97 | 2.808 | 107010 |
| 1729204500 | 2.87 | -0.09 | -3.04 | 2.95 | 2.99 | 2.855 | 48901 |
| 1729118100 | 2.96 | 0.12 | 4.23 | 2.89 | 3.0259999 | 2.84 | 87813 |
| 1729031700 | 2.84 | 0.02 | 0.71 | 2.82 | 2.91 | 2.7799999 | 51552 |
| 1728945300 | 2.82 | -0.04 | -1.40 | 2.8 | 2.86 | 2.77 | 34109 |
| 1728686100 | 2.86 | 0.15 | 5.54 | 2.72 | 2.88 | 2.69 | 72754 |
| 1728599700 | 2.71 | -0.08 | -2.87 | 2.74 | 2.7799999 | 2.685 | 39080 |
| 1728513300 | 2.79 | 0.1 | 3.72 | 2.69 | 2.83 | 2.68 | 40525 |
| 1728426900 | 2.69 | 0.03 | 1.13 | 2.67 | 2.75 | 2.67 | 26856 |
| 1728340500 | 2.66 | -0.05 | -1.85 | 2.69 | 2.71 | 2.62 | 35223 |
| 1728081300 | 2.71 | 0.08 | 3.04 | 2.69 | 2.73 | 2.64 | 37855 |
| 1727994900 | 2.63 | -0.1 | -3.66 | 2.7 | 2.73 | 2.6 | 47244 |
| 1727908500 | 2.73 | 0.03 | 1.11 | 2.68 | 2.77 | 2.68 | 53111 |
| 1727822100 | 2.7 | -0.15 | -5.26 | 2.86 | 2.89 | 2.695 | 50977 |
| 1727735700 | 2.85 | -0.06 | -2.06 | 2.88 | 2.94 | 2.81 | 42505 |
| 1727476500 | 2.91 | 0.06 | 2.11 | 2.89 | 2.93 | 2.86 | 37642 |
| 1727390100 | 2.85 | 0.03 | 1.06 | 2.83 | 2.89 | 2.7896 | 69488 |
| 1727303700 | 2.82 | -0.2 | -6.62 | 3.02 | 3.02 | 2.815 | 84008 |
| 1727217300 | 3.02 | 0.24 | 8.44 | 2.8 | 3.05 | 2.734 | 107978 |
| 1727130900 | 2.785 | -0.3 | -9.58 | 3.09 | 3.09 | 2.77 | 149555 |
| 1726871700 | 3.08 | 0.08 | 2.67 | 2.9 | 3.09 | 2.87 | 357456 |
| 1726785300 | 3 | 0.13 | 4.53 | 2.88 | 3.02 | 2.88 | 94506 |
| 1726698900 | 2.87 | -0.04 | -1.20 | 2.87 | 3 | 2.85 | 94625 |
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
