Premium
OnKure Therapeutics Inc (OKUR)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 2.65848670757 | 4.89 | 5.6 | 4.61 | 40328 | 5.09436473 | CS |
| 4 | -0.98 | -16.3333333333 | 6 | 6.176 | 4.61 | 32112 | 5.32058428 | CS |
| 12 | -5.63 | -52.8638497653 | 10.65 | 11 | 4.575 | 108735 | 7.19342631 | CS |
| 26 | -13.38 | -72.7173913043 | 18.4 | 19.9992 | 4.575 | 89957 | 10.58827814 | CS |
| 52 | -13.38 | -72.7173913043 | 18.4 | 19.9992 | 4.575 | 89957 | 10.58827814 | CS |
| 156 | -13.38 | -72.7173913043 | 18.4 | 19.9992 | 4.575 | 89957 | 10.58827814 | CS |
| 260 | -13.38 | -72.7173913043 | 18.4 | 19.9992 | 4.575 | 89957 | 10.58827814 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 5.0199999 | -0.04 | -0.79 | 5.25 | 5.25 | 4.8099999 | 42785 |
| 1741304100 | 5.0599999 | -0.07 | -1.36 | 5.25 | 5.25 | 4.9924 | 16300 |
| 1741217700 | 5.13 | -0.06 | -1.16 | 5.25 | 5.38 | 4.92 | 27500 |
| 1741131300 | 5.19 | 0.36 | 7.45 | 4.89 | 5.21 | 4.61 | 73433 |
| 1741044900 | 4.83 | -0.24 | -4.73 | 5.15 | 5.16 | 4.8099999 | 22442 |
| 1740785700 | 5.07 | 0.18 | 3.68 | 4.89 | 5.6 | 4.7301 | 61964 |
| 1740699300 | 4.89 | -0.03 | -0.61 | 5 | 5.14 | 4.82 | 29456 |
| 1740612900 | 4.92 | -0.01 | -0.20 | 5.15 | 5.15 | 4.82 | 22189 |
| 1740526500 | 4.93 | -0.12 | -2.38 | 5.15 | 5.15 | 4.88 | 38283 |
| 1740440100 | 5.05 | -0.41 | -7.51 | 5.5 | 5.5 | 5.0206 | 33447 |
| 1740180900 | 5.46 | 0 | 0.00 | 5.5 | 5.545 | 5.07 | 27947 |
| 1740094500 | 5.46 | -0.24 | -4.21 | 5.79 | 5.79 | 5.32 | 29463 |
| 1740008100 | 5.7 | 0.01 | 0.18 | 5.6 | 5.8019999 | 5.36 | 24722 |
| 1739921700 | 5.69 | -0.05 | -0.87 | 6 | 6.04 | 5.575 | 30152 |
| 1739576100 | 5.74 | 0.11 | 1.95 | 5.9 | 6.176 | 5.6543 | 24631 |
| 1739489700 | 5.63 | 0.18 | 3.30 | 5.5199999 | 5.65 | 5.3953 | 10552 |
| 1739403300 | 5.45 | 0 | 0.00 | 5.5 | 5.5599999 | 5.305 | 35064 |
| 1739316900 | 5.45 | -0.37 | -6.36 | 5.87 | 5.87 | 5.42 | 22119 |
| 1739230500 | 5.82 | -0.03 | -0.51 | 6 | 6 | 5.7 | 30978 |
| 1738971300 | 5.85 | 0.16 | 2.81 | 6 | 6 | 5.69 | 49489 |
| 1738884900 | 5.69 | -0.33 | -5.48 | 6.1 | 6.3 | 5.64 | 24573 |
| 1738798500 | 6.0199999 | 0.28 | 4.88 | 5.72 | 6.1 | 5.72 | 50001 |
| 1738712100 | 5.74 | -0.15 | -2.55 | 5.8099999 | 6.36 | 5.58 | 141343 |
| 1738625700 | 5.89 | -0.26 | -4.23 | 6.05 | 6.07 | 5.59 | 45878 |
| 1738366500 | 6.15 | 0.32 | 5.49 | 5.9 | 6.48 | 5.9 | 69430 |
| 1738280100 | 5.83 | 0.55 | 10.42 | 5.21 | 5.9 | 5.2 | 80308 |
| 1738193700 | 5.28 | 0.28 | 5.60 | 5.22 | 5.606 | 5.1 | 85147 |
| 1738107300 | 5 | -0.19 | -3.66 | 5.12 | 5.46 | 4.575 | 198073 |
| 1738020900 | 5.19 | -0.47 | -8.30 | 5.37 | 5.9 | 5.05 | 182343 |
| 1737761700 | 5.66 | -0.04 | -0.70 | 5.48 | 5.72 | 5.05 | 266597 |
| 1737675300 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1737588900 | 5.7 | -0.2 | -3.39 | 6.18 | 6.18 | 5.62 | 113104 |
| 1737502500 | 5.9 | 0.11 | 1.90 | 5.79 | 6.0975 | 5.62 | 47130 |
| 1737156900 | 5.79 | -0.22 | -3.66 | 6.45 | 6.45 | 5.75 | 89693 |
| 1737070500 | 6.01 | -0.39 | -6.09 | 6.69 | 6.69 | 5.91 | 83252 |
| 1736984100 | 6.4 | 0.02 | 0.31 | 6.5 | 6.87 | 6.36 | 73248 |
| 1736897700 | 6.38 | -0.88 | -12.12 | 7.35 | 7.67 | 6.32 | 247948 |
| 1736811300 | 7.26 | -0.17 | -2.29 | 7.5 | 7.92 | 6.76 | 222113 |
| 1736552100 | 7.43 | -0.38 | -4.87 | 7.99 | 9.1099 | 7.025 | 409360 |
| 1736379300 | 7.81 | -0.1 | -1.26 | 8.11 | 8.27 | 7.78 | 32956 |
| 1736292900 | 7.91 | -0.59 | -6.94 | 8.38 | 8.7799 | 7.76 | 66262 |
| 1736206500 | 8.5 | -0.47 | -5.24 | 8.91 | 9.4017 | 8.5 | 147805 |
| 1735947300 | 8.97 | 0.45 | 5.28 | 8.39 | 9.27 | 8.39 | 86254 |
| 1735860900 | 8.52 | -0.08 | -0.93 | 8.7 | 9.19 | 8.33 | 83617 |
| 1735688100 | 8.6 | 0.33 | 3.99 | 8.51 | 9.38 | 8.205 | 87917 |
| 1735601700 | 8.27 | 0.11 | 1.35 | 7.89 | 8.34 | 7.75 | 135568 |
| 1735342500 | 8.16 | -0.03 | -0.37 | 8 | 8.41 | 7.995 | 75553 |
| 1735256100 | 8.19 | 0.3 | 3.80 | 8 | 8.69 | 7.8 | 119205 |
| 1735077840 | 7.89 | -0.29 | -3.55 | 8.19 | 8.27 | 7.81 | 29214 |
| 1734996900 | 8.18 | -0.2 | -2.39 | 8.28 | 8.55 | 7.69 | 380256 |
| 1734737700 | 8.38 | 0.33 | 4.10 | 8.05 | 8.57 | 7.73 | 500685 |
| 1734651300 | 8.05 | -0.56 | -6.50 | 8.77 | 8.84 | 7.94 | 152139 |
| 1734564900 | 8.61 | -0.12 | -1.37 | 8.75 | 9.5 | 8.57 | 512922 |
| 1734478500 | 8.73 | -0.35 | -3.85 | 9.15 | 9.67 | 8.65 | 141912 |
| 1734392100 | 9.08 | -0.78 | -7.91 | 9.69 | 10.07 | 9.08 | 176500 |
| 1734132900 | 9.86 | -0.97 | -8.96 | 10.65 | 11 | 9.5399999 | 103258 |
| 1734046500 | 10.83 | -1.52 | -12.31 | 12.2 | 12.21 | 10.52 | 125488 |
| 1733960100 | 12.35 | -1.38 | -10.05 | 13.51 | 13.73 | 12.28 | 98748 |
| 1733873700 | 13.73 | -1.27 | -8.47 | 13.76 | 15.07 | 12.9 | 171591 |
| 1733787300 | 15 | 0.84 | 5.93 | 14.06 | 15.8858 | 14.06 | 131529 |
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
