Premium
Pacific Biosciences of California Inc (PACB)
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 | -0.08 | -5.97014925373 | 1.34 | 1.3685 | 1.18 | 8410224 | 1.23133914 | CS |
| 4 | -0.58 | -31.5217391304 | 1.84 | 1.95 | 1.18 | 10909556 | 1.44200665 | CS |
| 12 | -0.64 | -33.6842105263 | 1.9 | 2.22 | 1.18 | 11384189 | 1.6153103 | CS |
| 26 | -0.77 | -37.9310344828 | 2.03 | 2.72 | 1.18 | 10257228 | 1.80623858 | CS |
| 52 | -2.39 | -65.4794520548 | 3.65 | 4.1 | 1.16 | 10018441 | 1.84887578 | CS |
| 156 | -9.44 | -88.2242990654 | 10.7 | 14.55 | 1.16 | 7133923 | 5.12734344 | CS |
| 260 | -1.04 | -45.2173913043 | 2.3 | 53.69 | 1.16 | 5526549 | 8.70379262 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 1.22 | -0.02 | -1.61 | 1.215 | 1.23 | 1.18 | 6056493 |
| 1742250900 | 1.24 | 0.02 | 1.64 | 1.245 | 1.2894 | 1.19 | 7387443 |
| 1741991700 | 1.22 | 0.02 | 1.67 | 1.24 | 1.26 | 1.2 | 8611207 |
| 1741905300 | 1.2 | -0.08 | -6.25 | 1.3 | 1.3 | 1.18 | 10798923 |
| 1741818900 | 1.28 | -0.03 | -2.29 | 1.34 | 1.3685 | 1.28 | 8703067 |
| 1741732500 | 1.31 | -0.08 | -5.76 | 1.41 | 1.44 | 1.31 | 7195277 |
| 1741646100 | 1.3899999 | 0.06 | 4.51 | 1.295 | 1.47 | 1.285 | 14758390 |
| 1741390500 | 1.33 | 0.03 | 2.31 | 1.305 | 1.35 | 1.27 | 12409663 |
| 1741304100 | 1.3 | -0.04 | -2.99 | 1.315 | 1.36 | 1.28 | 9093106 |
| 1741217700 | 1.34 | -0.01 | -0.74 | 1.41 | 1.44 | 1.33 | 8694527 |
| 1741131300 | 1.35 | 0.04 | 2.66 | 1.315 | 1.45 | 1.3 | 10698766 |
| 1741044900 | 1.315 | -0.14 | -9.31 | 1.47 | 1.47 | 1.3 | 9230541 |
| 1740785700 | 1.45 | -0.01 | -0.68 | 1.405 | 1.4756 | 1.36 | 10896381 |
| 1740699300 | 1.46 | -0.17 | -10.43 | 1.6299999 | 1.6399999 | 1.45 | 9726365 |
| 1740612900 | 1.6299999 | 0.07 | 4.49 | 1.58 | 1.68 | 1.55 | 9594967 |
| 1740526500 | 1.56 | -0.07 | -4.29 | 1.62 | 1.66 | 1.54 | 11022653 |
| 1740440100 | 1.6299999 | 0.09 | 5.84 | 1.55 | 1.6399999 | 1.46 | 12786965 |
| 1740180900 | 1.54 | -0.1 | -6.10 | 1.69 | 1.69 | 1.53 | 13060309 |
| 1740094500 | 1.6399999 | -0.13 | -7.34 | 1.78 | 1.86 | 1.58 | 18383407 |
| 1740008100 | 1.77 | -0.1 | -5.35 | 1.84 | 1.95 | 1.75 | 16983423 |
| 1739921700 | 1.87 | 0.02 | 1.08 | 1.85 | 1.96 | 1.82 | 16172570 |
| 1739576100 | 1.85 | 0.37 | 25.00 | 1.56 | 2.06 | 1.5506 | 45258155 |
| 1739489700 | 1.48 | 0.12 | 8.82 | 1.3799999 | 1.52 | 1.31 | 20903181 |
| 1739403300 | 1.36 | 0.03 | 2.26 | 1.2874 | 1.44 | 1.27 | 10818467 |
| 1739316900 | 1.33 | 0 | 0.00 | 1.37 | 1.425 | 1.32 | 12238130 |
| 1739230500 | 1.33 | -0.23 | -14.74 | 1.55 | 1.56 | 1.32 | 21820002 |
| 1738971300 | 1.56 | -0.04 | -2.50 | 1.5494 | 1.585 | 1.51 | 6333083 |
| 1738884900 | 1.6 | -0.04 | -2.44 | 1.66 | 1.75 | 1.55 | 12971779 |
| 1738798500 | 1.6399999 | 0.2 | 13.89 | 1.47 | 1.65 | 1.45 | 11300498 |
| 1738712100 | 1.44 | -0.02 | -1.37 | 1.445 | 1.46 | 1.3899999 | 10854943 |
| 1738625700 | 1.46 | -0.08 | -5.19 | 1.45 | 1.5 | 1.4 | 7532122 |
| 1738366500 | 1.54 | -0.06 | -3.75 | 1.6 | 1.65 | 1.52 | 7731216 |
| 1738280100 | 1.6 | 0.04 | 2.56 | 1.6 | 1.6399999 | 1.56 | 8102353 |
| 1738193700 | 1.56 | -0.05 | -3.11 | 1.62 | 1.6299999 | 1.55 | 8570017 |
| 1738107300 | 1.61 | -0.06 | -3.59 | 1.66 | 1.675 | 1.58 | 7759332 |
| 1738020900 | 1.67 | -0.02 | -1.18 | 1.6399999 | 1.675 | 1.58 | 11505540 |
| 1737761700 | 1.69 | -0.12 | -6.63 | 1.69 | 1.715 | 1.61 | 8360732 |
| 1737675300 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1737588900 | 1.81 | 0.11 | 6.47 | 1.72 | 1.87 | 1.69 | 10295236 |
| 1737502500 | 1.7 | 0.06 | 3.66 | 1.66 | 1.73 | 1.62 | 8184766 |
| 1737156900 | 1.6399999 | 0.04 | 2.50 | 1.66 | 1.675 | 1.6 | 6639861 |
| 1737070500 | 1.6 | -0.15 | -8.31 | 1.76 | 1.76 | 1.59 | 15879040 |
| 1736984100 | 1.745 | -0.11 | -5.68 | 1.93 | 2.0099999 | 1.73 | 16537325 |
| 1736897700 | 1.85 | -0.16 | -7.96 | 1.93 | 2.075 | 1.8 | 12262045 |
| 1736811300 | 2.0099999 | -0.09 | -4.29 | 2.08 | 2.1 | 1.94 | 9919591 |
| 1736552100 | 2.1 | 0 | 0.00 | 2.045 | 2.15 | 1.97 | 12756290 |
| 1736379300 | 2.1 | 0.1 | 5.00 | 2.025 | 2.22 | 1.975 | 13125690 |
| 1736292900 | 2 | 0 | 0.25 | 2.065 | 2.195 | 1.96 | 9906909 |
| 1736206500 | 1.995 | 0.01 | 0.25 | 2.0299999 | 2.04 | 1.9 | 9402246 |
| 1735947300 | 1.99 | 0.19 | 10.56 | 1.84 | 2.02 | 1.8312 | 8576623 |
| 1735860900 | 1.8 | -0.03 | -1.64 | 1.85 | 1.87 | 1.76 | 5207336 |
| 1735688100 | 1.83 | 0.04 | 2.23 | 1.81 | 1.835 | 1.73 | 7149509 |
| 1735601700 | 1.79 | -0.07 | -3.76 | 1.84 | 1.85 | 1.75 | 5410236 |
| 1735342500 | 1.86 | -0.07 | -3.63 | 1.88 | 1.9099 | 1.82 | 7049768 |
| 1735256100 | 1.93 | -0.02 | -1.03 | 1.9 | 1.95 | 1.85 | 4989761 |
| 1735077840 | 1.95 | 0.02 | 1.04 | 1.9499 | 1.96 | 1.87 | 2552603 |
| 1734996900 | 1.93 | -0.04 | -2.03 | 2 | 2.0279 | 1.87 | 4104057 |
| 1734737700 | 1.97 | 0.04 | 2.07 | 1.87 | 2.0099999 | 1.85 | 10423277 |
| 1734651300 | 1.93 | 0.08 | 4.32 | 1.8663 | 1.95 | 1.82 | 7486590 |
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
![Logo de The Rare Antiquities Token [OLD] (RATOETH).](/common/images/company/COIN_RATOUSD.png){kind=small}
