Premium
Nuvalent Inc (NUVL)
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 | -1.125 | -1.46170337166 | 76.965 | 78.1785 | 69.58 | 662000 | 74.32991547 | CS |
| 4 | -7.965 | -9.50420619295 | 83.805 | 87.315 | 69.58 | 557053 | 78.40622322 | CS |
| 12 | -17.82 | -19.0262652146 | 93.66 | 97.65 | 69.58 | 468480 | 86.16479745 | CS |
| 26 | -6.54 | -7.93882010197 | 82.38 | 113.51 | 64.67 | 460468 | 90.45302561 | CS |
| 52 | 2.92 | 4.00438837082 | 72.92 | 113.51 | 61.795 | 445157 | 83.11298963 | CS |
| 156 | 63.51 | 515.085158151 | 12.33 | 113.51 | 7.09 | 362182 | 57.86705977 | CS |
| 260 | 57.74 | 319.005524862 | 18.1 | 113.51 | 7.09 | 333778 | 55.90656108 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 75.84 | -0.15 | -0.20 | 76.53 | 77.23 | 74.34 | 504511 |
| 1737070500 | 75.99 | -1.45 | -1.87 | 77.21 | 78.1785 | 75.94 | 479035 |
| 1736984100 | 77.44 | 5.05 | 6.98 | 74.76 | 77.78 | 74.17 | 618739 |
| 1736897700 | 72.39 | 0.53 | 0.74 | 72.1 | 72.85 | 70.23 | 675712 |
| 1736811300 | 71.86 | -4.75 | -6.20 | 76.48 | 76.48 | 69.58 | 1034131 |
| 1736552100 | 76.61 | -1.64 | -2.10 | 76.78 | 77.78 | 75.29 | 506106 |
| 1736379300 | 78.25 | -1.87 | -2.33 | 80.12 | 80.73 | 78.13 | 342147 |
| 1736292900 | 80.12 | 2.03 | 2.60 | 78.15 | 80.73 | 77.59 | 471273 |
| 1736206500 | 78.09 | -2.69 | -3.33 | 80.61 | 81.395 | 78 | 507696 |
| 1735947300 | 80.78 | 0.79 | 0.99 | 80.43 | 81.885 | 79.81 | 564835 |
| 1735860900 | 79.99 | 1.71 | 2.18 | 79.31 | 80.77 | 78.31 | 468092 |
| 1735688100 | 78.28 | 0.41 | 0.53 | 77.78 | 78.505 | 76.67 | 829162 |
| 1735601700 | 77.87 | -2.43 | -3.03 | 80.72 | 80.72 | 76.86 | 607797 |
| 1735342500 | 80.3 | -1.76 | -2.14 | 81.25 | 82 | 79.44 | 411202 |
| 1735256100 | 82.06 | -0.59 | -0.71 | 81.94 | 83.11 | 81.51 | 247800 |
| 1735077840 | 82.65 | -1.2 | -1.43 | 83.52 | 84.83 | 81.11 | 212142 |
| 1734996900 | 83.85 | -0.37 | -0.44 | 84.23 | 84.96 | 82.935 | 452210 |
| 1734737700 | 84.22 | -0.42 | -0.50 | 83.49 | 87.315 | 82.805 | 1114226 |
| 1734651300 | 84.64 | 1.19 | 1.43 | 83.88 | 85.57 | 81.365 | 730927 |
| 1734564900 | 83.45 | -4.65 | -5.28 | 87.87 | 88.04 | 82.535 | 395984 |
| 1734478500 | 88.1 | 0.68 | 0.78 | 86.5 | 89.305 | 86.44 | 492765 |
| 1734392100 | 87.42 | 0.56 | 0.64 | 86.48 | 87.97 | 85.6001 | 514180 |
| 1734132900 | 86.86 | 0.04 | 0.05 | 85.94 | 87.095 | 84.64 | 840845 |
| 1734046500 | 86.82 | -6.79 | -7.25 | 90.88 | 90.88 | 84.9 | 970654 |
| 1733960100 | 93.61 | 0.65 | 0.70 | 93.88 | 96.42 | 93.32 | 298163 |
| 1733873700 | 92.96 | -0.95 | -1.01 | 93.76 | 94.245 | 91.5307 | 197863 |
| 1733787300 | 93.91 | -0.4 | -0.42 | 95.54 | 95.98 | 93.77 | 218929 |
| 1733528100 | 94.31 | 0.58 | 0.62 | 93.81 | 95.59 | 92.69 | 251875 |
| 1733441700 | 93.73 | -0.49 | -0.52 | 93.83 | 94.94 | 92.02 | 313307 |
| 1733355300 | 94.22 | -0.53 | -0.56 | 94.65 | 97.02 | 93.37 | 263770 |
| 1733268900 | 94.75 | 0.48 | 0.51 | 94.02 | 95.31 | 93.36 | 164619 |
| 1733182500 | 94.27 | -2.41 | -2.49 | 97.26 | 97.35 | 93.8 | 292409 |
| 1732917840 | 96.68 | -0.08 | -0.08 | 96.65 | 97.135 | 95.06 | 185106 |
| 1732750500 | 96.76 | 0.46 | 0.48 | 96.6 | 97.48 | 95.03 | 179528 |
| 1732664100 | 96.3 | 0.68 | 0.71 | 95.78 | 96.8537 | 94.62 | 317912 |
| 1732577700 | 95.62 | 0.69 | 0.73 | 96.4 | 97.65 | 94.91 | 491194 |
| 1732318500 | 94.93 | 2.2 | 2.37 | 93.71 | 95.27 | 92.36 | 419555 |
| 1732232100 | 92.73 | 1.56 | 1.71 | 91.44 | 94.58 | 90.115 | 396825 |
| 1732145700 | 91.17 | 0.11 | 0.12 | 91.35 | 92.26 | 90.275 | 264769 |
| 1732059300 | 91.06 | 3.37 | 3.84 | 87.55 | 91.21 | 87.5 | 358451 |
| 1731972900 | 87.69 | 0.81 | 0.93 | 87.07 | 89.04 | 85.38 | 387310 |
| 1731713700 | 86.88 | -3.3 | -3.66 | 89.98 | 89.98 | 86.4275 | 772969 |
| 1731627300 | 90.18 | -0.16 | -0.18 | 90.18 | 91.63 | 89.46 | 452524 |
| 1731540900 | 90.34 | -0.65 | -0.71 | 91.5 | 92.61 | 89.84 | 488979 |
| 1731454500 | 90.99 | -3.4 | -3.60 | 92.96 | 93.03 | 89.62 | 360061 |
| 1731368100 | 94.39 | -1.03 | -1.08 | 95.67 | 96.24 | 93.73 | 300623 |
| 1731108900 | 95.42 | 1.24 | 1.32 | 94.12 | 95.6 | 92.71 | 265249 |
| 1731022500 | 94.18 | 0.09 | 0.10 | 94.41 | 96.4 | 93.22 | 293912 |
| 1730936100 | 94.09 | 2.18 | 2.37 | 96 | 96 | 92.56 | 515421 |
| 1730849700 | 91.91 | 2.38 | 2.66 | 88.7 | 92.12 | 88.48 | 382495 |
| 1730763300 | 89.53 | 0.31 | 0.35 | 88.63 | 90.04 | 87.2994 | 486592 |
| 1730500500 | 89.22 | 0.73 | 0.82 | 89 | 91.305 | 87.25 | 755736 |
| 1730414100 | 88.49 | -1.75 | -1.94 | 89.41 | 91.135 | 87.54 | 806757 |
| 1730327700 | 90.24 | -0.68 | -0.75 | 90.58 | 91.09 | 89.24 | 468412 |
| 1730241300 | 90.92 | -1.77 | -1.91 | 92.7 | 92.89 | 90.7 | 426066 |
| 1730154900 | 92.69 | 1.99 | 2.19 | 91.49 | 93.475 | 90.26 | 650859 |
| 1729895700 | 90.7 | -2.93 | -3.13 | 93.66 | 95.06 | 90.16 | 499858 |
| 1729809300 | 93.63 | -0.08 | -0.09 | 93 | 95.3013 | 91.95 | 628256 |
| 1729722900 | 93.71 | -8.8 | -8.58 | 97.5 | 98.01 | 93.03 | 1359430 |
| 1729636500 | 102.51 | 1.35 | 1.33 | 100.48 | 103.62 | 100.48 | 195101 |
| 1729550100 | 101.165 | -2.52 | -2.43 | 103.69 | 104.4399 | 100.25 | 242614 |
| 1729290900 | 103.68 | 1.52 | 1.49 | 102.32 | 104.81 | 101.91 | 258461 |
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
