Premium
NKGen Biotech Inc (NKGN)
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 | -0.0709 | -14.442860053 | 0.4909 | 0.5016 | 0.4117 | 73397 | 0.47266944 | CS |
| 4 | -0.153001 | -26.7016986009 | 0.573001 | 0.58 | 0.3931 | 170188 | 0.48149571 | CS |
| 12 | 0.145 | 52.7272727273 | 0.275 | 0.9649 | 0.2551 | 543945 | 0.46301741 | CS |
| 26 | -0.58 | -58 | 1 | 1.05 | 0.2026 | 816900 | 0.50781971 | CS |
| 52 | -1.13 | -72.9032258065 | 1.55 | 4.06 | 0.2026 | 1666924 | 1.4208148 | CS |
| 156 | -5.56 | -92.9765886288 | 5.98 | 6.7 | 0.2026 | 1271635 | 1.47959543 | CS |
| 260 | -5.56 | -92.9765886288 | 5.98 | 6.7 | 0.2026 | 1271635 | 1.47959543 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 0.4277 | -0.0223 | -4.96 | 0.4646 | 0.4646 | 0.413 | 86719 |
| 1738884900 | 0.45 | -0.0128 | -2.77 | 0.453 | 0.4816 | 0.4388 | 53193 |
| 1738798500 | 0.4628 | -0.015599 | -3.26 | 0.4561 | 0.47 | 0.4473 | 71908 |
| 1738712100 | 0.478399 | 0.002899 | 0.61 | 0.4695 | 0.4997 | 0.4657 | 47856 |
| 1738625700 | 0.4755 | -0.013 | -2.66 | 0.4801 | 0.5 | 0.461 | 110018 |
| 1738366500 | 0.4885 | 0.0015 | 0.31 | 0.4909 | 0.5016 | 0.46 | 84011 |
| 1738280100 | 0.487 | 0.001 | 0.21 | 0.47 | 0.4997 | 0.47 | 56702 |
| 1738193700 | 0.486 | 0.0122 | 2.57 | 0.4887 | 0.505599 | 0.46 | 44581 |
| 1738107300 | 0.4738 | 0.0028 | 0.59 | 0.4569 | 0.475626 | 0.4569 | 59974 |
| 1738020900 | 0.471 | -0.0456 | -8.83 | 0.4858 | 0.498806 | 0.4528 | 126317 |
| 1737761700 | 0.5165999 | 0.0084999 | 1.67 | 0.5258 | 0.5324 | 0.494 | 186784 |
| 1737675300 | 0.5081 | 0 | 0.00 | 0.5081 | 0.5081 | 0.5081 | 0 |
| 1737588900 | 0.5081 | 0.0263 | 5.46 | 0.4847 | 0.532 | 0.482 | 292311 |
| 1737502500 | 0.4818 | 0.0416 | 9.45 | 0.4314 | 0.4818 | 0.4302 | 215414 |
| 1737156900 | 0.4402 | -0.0204 | -4.43 | 0.46 | 0.481137 | 0.3931 | 349789 |
| 1737070500 | 0.4606 | -0.0474 | -9.33 | 0.53 | 0.53 | 0.4567 | 170537 |
| 1736984100 | 0.508 | 0.037 | 7.86 | 0.5 | 0.508 | 0.4776 | 155049 |
| 1736897700 | 0.471 | -0.019 | -3.88 | 0.481 | 0.5008 | 0.465149 | 224092 |
| 1736811300 | 0.49 | 0.001 | 0.20 | 0.4743 | 0.51 | 0.451 | 250354 |
| 1736552100 | 0.489 | -0.0835 | -14.59 | 0.573001 | 0.58 | 0.47 | 564488 |
| 1736379300 | 0.5725 | 0.0125 | 2.23 | 0.5649999 | 0.6 | 0.5568 | 222728 |
| 1736292900 | 0.56 | -0.125 | -18.25 | 0.7145 | 0.7145 | 0.55 | 318713 |
| 1736206500 | 0.685 | -0.0032 | -0.46 | 0.685 | 0.719 | 0.679 | 260658 |
| 1735947300 | 0.6882 | -0.0028 | -0.41 | 0.6899999 | 0.7387 | 0.65 | 342131 |
| 1735860900 | 0.6909999 | 0.0357999 | 5.46 | 0.6652 | 0.72 | 0.6651 | 251162 |
| 1735688100 | 0.6552 | -0.0418 | -6.00 | 0.744 | 0.7539 | 0.6371 | 309902 |
| 1735601700 | 0.6969999 | -0.0163 | -2.29 | 0.751 | 0.77 | 0.6706 | 450647 |
| 1735342500 | 0.7133 | -0.1608 | -18.40 | 0.91 | 0.91 | 0.6264999 | 1033461 |
| 1735256100 | 0.8741 | 0.0875 | 11.12 | 0.8 | 0.9649 | 0.781 | 1038998 |
| 1735077840 | 0.7866 | 0.1438 | 22.37 | 0.67 | 0.8 | 0.67 | 603995 |
| 1734996900 | 0.6428 | 0.0028 | 0.44 | 0.65 | 0.7194 | 0.615 | 388317 |
| 1734737700 | 0.64 | 0.0749 | 13.25 | 0.5652 | 0.6546999 | 0.5558 | 419475 |
| 1734651300 | 0.5651 | 0.0749 | 15.28 | 0.5389 | 0.6239 | 0.4902 | 857564 |
| 1734564900 | 0.4902 | 0.0374 | 8.26 | 0.4552 | 0.527 | 0.453 | 409020 |
| 1734478500 | 0.4528 | 0.0003 | 0.07 | 0.4668 | 0.4815 | 0.4528 | 245976 |
| 1734392100 | 0.4525 | -0.0473 | -9.46 | 0.4998 | 0.4998 | 0.4525 | 304614 |
| 1734132900 | 0.4998 | 0.005 | 1.01 | 0.5004999 | 0.5004999 | 0.4505 | 200256 |
| 1734046500 | 0.4948 | -0.0262 | -5.03 | 0.5058 | 0.519999 | 0.483 | 164113 |
| 1733960100 | 0.521 | 0.0271 | 5.49 | 0.5199 | 0.5352 | 0.48 | 245189 |
| 1733873700 | 0.4939 | -0.0256 | -4.93 | 0.5188 | 0.531841 | 0.473185 | 145326 |
| 1733787300 | 0.5195 | 0.0811 | 18.50 | 0.458 | 0.5362 | 0.4575 | 332391 |
| 1733528100 | 0.4384 | -0.0114 | -2.53 | 0.4499 | 0.45 | 0.375 | 286254 |
| 1733441700 | 0.4498 | -0.0529 | -10.52 | 0.5027 | 0.5027 | 0.4205 | 418880 |
| 1733355300 | 0.5027 | 0.0157 | 3.22 | 0.5606409 | 0.66 | 0.4632 | 2781270 |
| 1733268900 | 0.487 | 0.0471 | 10.71 | 0.452949 | 0.494 | 0.443 | 744034 |
| 1733182500 | 0.4399 | 0.0399 | 9.98 | 0.4 | 0.44 | 0.3855 | 755539 |
| 1732917840 | 0.4 | 0.0278001 | 7.47 | 0.365 | 0.428 | 0.362 | 353567 |
| 1732750500 | 0.3721999 | -0.0447 | -10.72 | 0.4346 | 0.4384 | 0.365 | 674793 |
| 1732664100 | 0.4169 | 0.0535 | 14.72 | 0.39575 | 0.4199 | 0.39 | 722559 |
| 1732577700 | 0.3634 | 0.0134 | 3.83 | 0.3855 | 0.397997 | 0.361 | 678544 |
| 1732318500 | 0.35 | 0.0125 | 3.70 | 0.348399 | 0.372 | 0.3129 | 403029 |
| 1732232100 | 0.3375 | 0.0245 | 7.83 | 0.322 | 0.439 | 0.32 | 3821243 |
| 1732145700 | 0.313 | 0.0231 | 7.97 | 0.29 | 0.3177 | 0.2764 | 387124 |
| 1732059300 | 0.2899 | -0.0076 | -2.55 | 0.2899 | 0.29 | 0.2701 | 488741 |
| 1731972900 | 0.2975 | 0.0336 | 12.73 | 0.26 | 0.33 | 0.2599 | 4824535 |
| 1731713700 | 0.2639 | -0.0132 | -4.76 | 0.275 | 0.2818 | 0.2551 | 424906 |
| 1731627300 | 0.2771 | 0.0301 | 12.19 | 0.2652 | 0.29 | 0.2591 | 659045 |
| 1731540900 | 0.247 | -0.013 | -5.00 | 0.265 | 0.2684 | 0.232 | 649777 |
| 1731454500 | 0.26 | -0.009 | -3.35 | 0.262 | 0.274999 | 0.26 | 314367 |
| 1731368100 | 0.269 | 0 | 0.00 | 0.263835 | 0.278 | 0.2422 | 556158 |
| 1731108900 | 0.269 | -0.0012 | -0.44 | 0.294999 | 0.294999 | 0.2639 | 568078 |
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
