Premium
Passage Bio Inc (PASG)
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 | -0.0857 | -12.2428571429 | 0.7 | 0.7899 | 0.57 | 362463 | 0.64283468 | CS |
| 4 | -0.0657 | -9.66176470588 | 0.68 | 1.01 | 0.5671 | 1004269 | 0.72843923 | CS |
| 12 | 0.0049 | 0.804069576633 | 0.6094 | 1.33 | 0.451 | 804484 | 0.85585293 | CS |
| 26 | -0.3357 | -35.3368421053 | 0.95 | 1.33 | 0.451 | 519131 | 0.82196606 | CS |
| 52 | -0.4857 | -44.1545454545 | 1.1 | 1.79 | 0.451 | 379645 | 0.97116629 | CS |
| 156 | -5.0457 | -89.1466431095 | 5.66 | 5.7 | 0.451 | 343369 | 1.40333729 | CS |
| 260 | -21.6557 | -97.2415806017 | 22.27 | 38.23 | 0.451 | 328403 | 6.80214866 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 0.5851 | -0.0119 | -1.99 | 0.591 | 0.642 | 0.5699999 | 183033 |
| 1736897700 | 0.597 | -0.0429 | -6.70 | 0.633 | 0.6399 | 0.582 | 418938 |
| 1736811300 | 0.6399 | -0.0301 | -4.49 | 0.651 | 0.66 | 0.6205 | 133855 |
| 1736552100 | 0.67 | 0.011 | 1.67 | 0.6448 | 0.7 | 0.61 | 463044 |
| 1736379300 | 0.659 | -0.041 | -5.86 | 0.7 | 0.7899 | 0.64 | 434014 |
| 1736292900 | 0.7 | -0.064 | -8.38 | 0.764 | 0.8145 | 0.6899999 | 590720 |
| 1736206500 | 0.764 | -0.065 | -7.84 | 0.8189999 | 0.83 | 0.752 | 428919 |
| 1735947300 | 0.829 | -0.001 | -0.12 | 0.8549 | 0.8952 | 0.78 | 801986 |
| 1735860900 | 0.83 | 0.2629 | 46.36 | 0.6896 | 1.01 | 0.6721 | 6690494 |
| 1735688100 | 0.5671 | -0.0979 | -14.72 | 0.665 | 0.714 | 0.5671 | 1391846 |
| 1735601700 | 0.665 | 0.008 | 1.22 | 0.66 | 0.8 | 0.6474 | 1014587 |
| 1735342500 | 0.657 | -0.0029 | -0.44 | 0.64 | 0.66 | 0.6 | 518743 |
| 1735256100 | 0.6599 | 0.0099 | 1.52 | 0.65 | 0.66 | 0.64 | 137659 |
| 1735077840 | 0.65 | 0.0019 | 0.29 | 0.66 | 0.66 | 0.64 | 125847 |
| 1734996900 | 0.6481 | -0.0119 | -1.80 | 0.641 | 0.66 | 0.6351 | 173387 |
| 1734737700 | 0.66 | 0.006 | 0.92 | 0.6488 | 0.72 | 0.6 | 3183040 |
| 1734651300 | 0.654 | 0.0425 | 6.95 | 0.6311 | 0.68 | 0.612 | 204998 |
| 1734564900 | 0.6115 | -0.0589 | -8.79 | 0.68 | 0.7099 | 0.6115 | 360493 |
| 1734478500 | 0.6704 | -0.0516 | -7.15 | 0.6994 | 0.7086 | 0.6512 | 319436 |
| 1734392100 | 0.722 | -0.037 | -4.87 | 0.75 | 0.7524999 | 0.66 | 420068 |
| 1734132900 | 0.759 | -0.0241 | -3.08 | 0.773 | 0.7879 | 0.7376 | 65404 |
| 1734046500 | 0.7831 | 0.0251 | 3.31 | 0.7776999 | 0.789999 | 0.73 | 348351 |
| 1733960100 | 0.758 | -0.0345 | -4.35 | 0.8 | 0.8149 | 0.7524999 | 70626 |
| 1733873700 | 0.7925 | -0.0075 | -0.94 | 0.81 | 0.85 | 0.77 | 129515 |
| 1733787300 | 0.8 | 0.025 | 3.23 | 0.8 | 0.894999 | 0.7782 | 500906 |
| 1733528100 | 0.775 | 0.065 | 9.15 | 0.745 | 0.8371 | 0.72 | 356512 |
| 1733441700 | 0.71 | -0.0384 | -5.13 | 0.75 | 0.7558 | 0.703 | 251648 |
| 1733355300 | 0.7484 | -0.1416 | -15.91 | 0.89 | 0.9137 | 0.7484 | 559800 |
| 1733268900 | 0.89 | -0.12 | -11.88 | 0.965 | 1.04 | 0.88 | 596949 |
| 1733182500 | 1.01 | -0.12 | -10.62 | 1.1299999 | 1.15 | 0.961 | 1761595 |
| 1732917840 | 1.1299999 | 0.46 | 69.52 | 0.78 | 1.33 | 0.77 | 15442792 |
| 1732750500 | 0.6666 | -0.0844 | -11.24 | 0.788 | 0.7899 | 0.6609 | 398616 |
| 1732664100 | 0.751 | 0.13 | 20.93 | 0.633 | 0.789899 | 0.6301 | 752341 |
| 1732577700 | 0.621 | 0.116 | 22.97 | 0.505 | 0.6899999 | 0.4709 | 992681 |
| 1732318500 | 0.505 | -0.031 | -5.78 | 0.54 | 0.5613 | 0.5 | 400277 |
| 1732232100 | 0.536 | 0.0223 | 4.34 | 0.52 | 0.547 | 0.508001 | 123430 |
| 1732145700 | 0.5137 | 0.0317 | 6.58 | 0.482 | 0.547 | 0.463 | 336870 |
| 1732059300 | 0.482 | 0.011 | 2.34 | 0.471 | 0.492 | 0.451 | 232567 |
| 1731972900 | 0.471 | -0.048 | -9.25 | 0.519 | 0.519 | 0.47 | 394481 |
| 1731713700 | 0.519 | -0.0712 | -12.06 | 0.59 | 0.61 | 0.49395 | 575292 |
| 1731627300 | 0.5901999 | 0.0081999 | 1.41 | 0.613 | 0.64455 | 0.5800999 | 239137 |
| 1731540900 | 0.582 | -0.086 | -12.87 | 0.67 | 0.67 | 0.575 | 272726 |
| 1731454500 | 0.668 | 0.0178 | 2.74 | 0.644 | 0.675 | 0.6314999 | 134233 |
| 1731368100 | 0.6502 | 0.0372 | 6.07 | 0.633 | 0.6798999 | 0.62 | 94254 |
| 1731108900 | 0.613 | -0.0383 | -5.88 | 0.66 | 0.67 | 0.589082 | 327390 |
| 1731022500 | 0.6513 | 0.0033 | 0.51 | 0.6488 | 0.669813 | 0.6226 | 95179 |
| 1730936100 | 0.648 | 0.0264 | 4.25 | 0.6316 | 0.6637 | 0.6044 | 174880 |
| 1730849700 | 0.6216 | 0.0171 | 2.83 | 0.6 | 0.6457 | 0.6 | 108002 |
| 1730763300 | 0.6045 | -0.0249 | -3.96 | 0.62 | 0.65 | 0.6 | 150360 |
| 1730500500 | 0.6294 | 0.0144 | 2.34 | 0.6201 | 0.65 | 0.61 | 60643 |
| 1730414100 | 0.615 | -0.0086 | -1.38 | 0.62 | 0.633 | 0.59 | 127536 |
| 1730327700 | 0.6236 | -0.0136 | -2.13 | 0.6203 | 0.6637 | 0.61 | 190725 |
| 1730241300 | 0.6372 | -0.0274 | -4.12 | 0.6673 | 0.6673 | 0.5999 | 181760 |
| 1730154900 | 0.6646 | 0.0612 | 10.14 | 0.61 | 0.6784 | 0.6035 | 256991 |
| 1729895700 | 0.6034 | -0.0416 | -6.45 | 0.6168 | 0.6579 | 0.575 | 197369 |
| 1729809300 | 0.645 | 0.066 | 11.40 | 0.6254999 | 0.6781 | 0.5995 | 534157 |
| 1729722900 | 0.579 | -0.012 | -2.03 | 0.6094 | 0.62 | 0.56 | 207225 |
| 1729636500 | 0.591 | 0.0025 | 0.42 | 0.5885 | 0.6284 | 0.5699999 | 417421 |
| 1729550100 | 0.5885 | 0.009 | 1.55 | 0.5709999 | 0.6064 | 0.56 | 236741 |
| 1729290900 | 0.5795 | -0.0165 | -2.77 | 0.605 | 0.61 | 0.556 | 45068 |
| 1729204500 | 0.596 | 0.0051 | 0.86 | 0.5810999 | 0.6193999 | 0.54 | 390971 |
| 1729118100 | 0.5909 | 0.0099 | 1.70 | 0.5991 | 0.6256 | 0.5708 | 203731 |
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
