Premium
OnKure Therapeutics Inc (OKUR)
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 | -0.73 | -19.8369565217 | 3.68 | 3.68 | 2.57 | 141169 | 3.09822739 | CS |
| 4 | -1.72 | -36.8308351178 | 4.67 | 5.28 | 2.57 | 51240 | 3.59497633 | CS |
| 12 | -3.5 | -54.2635658915 | 6.45 | 6.48 | 2.57 | 56780 | 4.84817055 | CS |
| 26 | -16.01 | -84.44092827 | 18.96 | 19.4 | 2.57 | 82070 | 9.50350566 | CS |
| 52 | -15.45 | -83.9673913043 | 18.4 | 19.9992 | 2.57 | 82018 | 9.7917278 | CS |
| 156 | -15.45 | -83.9673913043 | 18.4 | 19.9992 | 2.57 | 82018 | 9.7917278 | CS |
| 260 | -15.45 | -83.9673913043 | 18.4 | 19.9992 | 2.57 | 82018 | 9.7917278 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744324500 | 2.96 | -0.19 | -6.03 | 3.18 | 3.2799999 | 2.94 | 68311 |
| 1744238100 | 3.15 | 0.08 | 2.61 | 3.16 | 3.23 | 3.0019999 | 58476 |
| 1744151700 | 3.07 | -0.02 | -0.65 | 3.2 | 3.41 | 3.06 | 60025 |
| 1744065300 | 3.09 | -0.04 | -1.28 | 3.0299999 | 3.23 | 2.57 | 210051 |
| 1743806100 | 3.13 | -0.76 | -19.54 | 3.68 | 3.68 | 3.05 | 309491 |
| 1743719700 | 3.89 | -0.24 | -5.81 | 3.96 | 4.1524 | 3.82 | 12610 |
| 1743633300 | 4.13 | -0.13 | -3.05 | 4.2 | 4.2 | 4.055 | 14314 |
| 1743546900 | 4.26 | -0.04 | -0.93 | 4.32 | 4.32 | 4.11 | 17495 |
| 1743460500 | 4.3 | -0.16 | -3.59 | 4.5199999 | 4.6663 | 4.26 | 20878 |
| 1743201300 | 4.46 | -0.23 | -4.90 | 4.65 | 4.65 | 4.43 | 5745 |
| 1743114900 | 4.69 | -0.05 | -1.05 | 4.76 | 4.9 | 4.61 | 24488 |
| 1743028500 | 4.74 | -0.04 | -0.84 | 4.84 | 4.87 | 4.61 | 18970 |
| 1742942100 | 4.78 | -0.18 | -3.63 | 5 | 5 | 4.64 | 17635 |
| 1742855700 | 4.96 | -0.09 | -1.78 | 5.1 | 5.1 | 4.945 | 11964 |
| 1742596500 | 5.05 | -0.05 | -0.98 | 4.75 | 5.09 | 4.71 | 16195 |
| 1742510100 | 5.1 | 0.1 | 2.00 | 5.0599999 | 5.11 | 4.76 | 6315 |
| 1742423700 | 5 | 0.09 | 1.83 | 5 | 5.28 | 4.99 | 30764 |
| 1742337300 | 4.91 | 0.09 | 1.87 | 4.8747999 | 5.2 | 4.6 | 46916 |
| 1742250900 | 4.82 | 0.21 | 4.56 | 4.73 | 4.95 | 4.6 | 29752 |
| 1741991700 | 4.61 | -0.01 | -0.22 | 4.67 | 4.68 | 4.45 | 39005 |
| 1741905300 | 4.62 | -0.17 | -3.55 | 4.91 | 4.91 | 4.55 | 60398 |
| 1741818900 | 4.79 | -0.16 | -3.23 | 4.96 | 5 | 4.61 | 41603 |
| 1741732500 | 4.95 | -0.01 | -0.20 | 5.44 | 5.44 | 4.745 | 44911 |
| 1741646100 | 4.96 | -0.06 | -1.20 | 5.01 | 5.095 | 4.84 | 16822 |
| 1741390500 | 5.0199999 | -0.04 | -0.79 | 5.0199999 | 5.235 | 4.8099999 | 41716 |
| 1741304100 | 5.0599999 | -0.07 | -1.36 | 5.25 | 5.25 | 4.9924 | 16192 |
| 1741217700 | 5.13 | -0.06 | -1.16 | 5.05 | 5.38 | 4.92 | 26611 |
| 1741131300 | 5.19 | 0.36 | 7.45 | 4.82 | 5.21 | 4.61 | 72384 |
| 1741044900 | 4.83 | -0.24 | -4.73 | 5.14 | 5.16 | 4.8099999 | 21928 |
| 1740785700 | 5.07 | 0.18 | 3.68 | 4.905 | 5.6 | 4.7301 | 59999 |
| 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 | 20665 |
| 1740526500 | 4.93 | -0.12 | -2.38 | 5 | 5.15 | 4.88 | 37046 |
| 1740440100 | 5.05 | -0.41 | -7.51 | 5.2699999 | 5.49 | 5.0206 | 28506 |
| 1740180900 | 5.46 | 0 | 0.00 | 5.5 | 5.545 | 5.07 | 27947 |
| 1740094500 | 5.46 | -0.24 | -4.21 | 5.735 | 5.76 | 5.32 | 27883 |
| 1740008100 | 5.7 | 0.01 | 0.18 | 5.6 | 5.8019999 | 5.36 | 24722 |
| 1739921700 | 5.69 | -0.05 | -0.87 | 6.04 | 6.04 | 5.575 | 29437 |
| 1739576100 | 5.74 | 0.11 | 1.95 | 5.8099999 | 6.176 | 5.6543 | 23071 |
| 1739489700 | 5.63 | 0.18 | 3.30 | 5.5199999 | 5.65 | 5.3953 | 10552 |
| 1739403300 | 5.45 | 0 | 0.00 | 5.49 | 5.5599999 | 5.305 | 33132 |
| 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 | 48369 |
| 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 | 5.89 | 6.36 | 5.58 | 140086 |
| 1738625700 | 5.89 | -0.26 | -4.23 | 6 | 6.0167 | 5.59 | 41397 |
| 1738366500 | 6.15 | 0.32 | 5.49 | 5.9 | 6.48 | 5.9 | 69809 |
| 1738280100 | 5.83 | 0.55 | 10.42 | 5.21 | 5.9 | 5.2 | 80312 |
| 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 | 5.75 | 6.0975 | 5.62 | 46803 |
| 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 |
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
