Premium
Prelude Therapeutics Inc (PRLD)
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 | -0.146 | -17.5903614458 | 0.83 | 0.845 | 0.671 | 200702 | 0.75240938 | CS |
| 4 | -0.426 | -38.3783783784 | 1.11 | 1.19 | 0.671 | 209384 | 0.93373186 | CS |
| 12 | -0.366 | -34.8571428571 | 1.05 | 1.59 | 0.671 | 421535 | 1.10906254 | CS |
| 26 | -4.366 | -86.4554455446 | 5.05 | 5.53 | 0.671 | 395967 | 1.57009914 | CS |
| 52 | -3.926 | -85.1626898048 | 4.61 | 6.8 | 0.671 | 241833 | 2.22411682 | CS |
| 156 | -7.246 | -91.3745271122 | 7.93 | 9.38 | 0.671 | 169870 | 3.68346353 | CS |
| 260 | -25.076 | -97.3447204969 | 25.76 | 95.375 | 0.671 | 208488 | 16.06076252 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 0.684 | -0.075 | -9.88 | 0.75 | 0.771416 | 0.671 | 253552 |
| 1740785700 | 0.759 | 0.014 | 1.88 | 0.77569 | 0.77569 | 0.731 | 173948 |
| 1740699300 | 0.745 | -0.0634 | -7.84 | 0.81 | 0.83155 | 0.74 | 243844 |
| 1740612900 | 0.8084 | 0.0024 | 0.30 | 0.808 | 0.838 | 0.806 | 144256 |
| 1740526500 | 0.806 | -0.0268 | -3.22 | 0.83 | 0.845 | 0.806 | 183120 |
| 1740440100 | 0.8328 | -0.0381 | -4.37 | 0.8867 | 0.89 | 0.8328 | 99335 |
| 1740180900 | 0.8709 | -0.0316 | -3.50 | 0.93 | 0.93 | 0.8685 | 161152 |
| 1740094500 | 0.9025 | 0.0025 | 0.28 | 0.915 | 0.9366 | 0.868 | 164516 |
| 1740008100 | 0.9 | -0.0488 | -5.14 | 0.9485 | 0.9792 | 0.8944 | 183009 |
| 1739921700 | 0.9488 | -0.0212 | -2.19 | 0.9908 | 0.9908 | 0.9289 | 198360 |
| 1739576100 | 0.97 | 0.02 | 2.11 | 0.9409 | 1.01 | 0.9409 | 169675 |
| 1739489700 | 0.95 | 0.044 | 4.86 | 0.94 | 0.9618 | 0.91405 | 148455 |
| 1739403300 | 0.906 | -0.0141 | -1.53 | 0.9222 | 0.9709 | 0.9 | 200301 |
| 1739316900 | 0.9201 | -0.1699 | -15.59 | 1.08 | 1.08 | 0.915 | 283814 |
| 1739230500 | 1.09 | 0.08 | 7.92 | 1.04 | 1.09 | 0.9801 | 691027 |
| 1738971300 | 1.01 | -0.1 | -9.01 | 1.1 | 1.12 | 0.996 | 255391 |
| 1738884900 | 1.11 | -0.06 | -5.13 | 1.17 | 1.1851 | 1.1 | 106199 |
| 1738798500 | 1.17 | 0.06 | 5.41 | 1.12 | 1.19 | 1.095 | 218941 |
| 1738712100 | 1.11 | 0 | 0.00 | 1.1 | 1.1399999 | 1.09 | 71399 |
| 1738625700 | 1.11 | 0.01 | 0.91 | 1.1 | 1.1299999 | 1.065 | 59709 |
| 1738366500 | 1.1 | -0.09 | -7.56 | 1.2 | 1.2 | 1.095 | 267837 |
| 1738280100 | 1.19 | 0.04 | 3.93 | 1.15 | 1.215 | 1.1 | 141030 |
| 1738193700 | 1.145 | 0.01 | 0.44 | 1.1299999 | 1.195 | 1.08 | 156901 |
| 1738107300 | 1.1399999 | 0.01 | 0.88 | 1.12 | 1.1399999 | 1.06 | 129925 |
| 1738020900 | 1.1299999 | -0.09 | -7.00 | 1.22 | 1.22 | 1.12 | 122777 |
| 1737761700 | 1.215 | 0.05 | 3.85 | 1.15 | 1.27 | 1.1298999 | 240393 |
| 1737675300 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1737588900 | 1.17 | -0.05 | -4.10 | 1.22 | 1.31 | 1.15 | 300613 |
| 1737502500 | 1.22 | 0.17 | 16.19 | 1.05 | 1.3 | 1.045 | 900493 |
| 1737156900 | 1.05 | 0.03 | 2.94 | 1 | 1.06 | 0.99 | 146770 |
| 1737070500 | 1.02 | -0.01 | -0.97 | 1.06 | 1.06 | 0.99 | 232968 |
| 1736984100 | 1.03 | 0.01 | 0.98 | 1.02 | 1.05 | 1.01 | 83257 |
| 1736897700 | 1.02 | -0.01 | -0.97 | 1.03 | 1.0667 | 0.999 | 137794 |
| 1736811300 | 1.03 | -0.03 | -2.83 | 1.08 | 1.08 | 0.98 | 397642 |
| 1736552100 | 1.06 | -0.08 | -7.02 | 1.17 | 1.17 | 1.03 | 326051 |
| 1736379300 | 1.1399999 | -0.07 | -5.79 | 1.2477 | 1.2581 | 1.1299999 | 225418 |
| 1736292900 | 1.21 | -0.12 | -9.02 | 1.311 | 1.33 | 1.15 | 280039 |
| 1736206500 | 1.33 | -0.06 | -4.32 | 1.385 | 1.43 | 1.285 | 268092 |
| 1735947300 | 1.3899999 | 0.14 | 11.20 | 1.36 | 1.41 | 1.3 | 445438 |
| 1735860900 | 1.25 | -0.03 | -1.96 | 1.28 | 1.292 | 1.21 | 310156 |
| 1735688100 | 1.275 | 0.07 | 5.37 | 1.25 | 1.34 | 1.17 | 616198 |
| 1735601700 | 1.21 | -0.13 | -9.70 | 1.34 | 1.36 | 1.12 | 911137 |
| 1735342500 | 1.34 | -0.06 | -4.29 | 1.3799999 | 1.475 | 1.33 | 438707 |
| 1735256100 | 1.4 | 0.21 | 17.65 | 1.3 | 1.41 | 1.27 | 429955 |
| 1735077840 | 1.19 | -0.05 | -4.03 | 1.22 | 1.235 | 1.135 | 218009 |
| 1734996900 | 1.24 | -0.06 | -4.62 | 1.305 | 1.59 | 1.15 | 1426430 |
| 1734737700 | 1.3 | 0.41 | 46.40 | 0.9401 | 1.45 | 0.9401 | 4244106 |
| 1734651300 | 0.888 | -0.0183 | -2.02 | 0.93 | 0.97 | 0.85 | 342167 |
| 1734564900 | 0.9063 | 0.0193 | 2.18 | 0.869 | 1 | 0.854 | 490262 |
| 1734478500 | 0.887 | -0.0087 | -0.97 | 0.8957 | 0.95 | 0.8503 | 402563 |
| 1734392100 | 0.8957 | 0.0957 | 11.96 | 0.7966 | 0.9222 | 0.7966 | 1496923 |
| 1734132900 | 0.8 | -0.0852 | -9.62 | 0.901 | 0.907 | 0.8 | 444270 |
| 1734046500 | 0.8852 | -0.0548 | -5.83 | 0.94 | 0.9618 | 0.8537 | 539443 |
| 1733960100 | 0.94 | -0.03 | -3.09 | 0.95 | 0.98 | 0.91 | 897522 |
| 1733873700 | 0.97 | -0.06 | -5.83 | 1.07 | 1.07 | 0.9626 | 561450 |
| 1733787300 | 1.03 | 0.08 | 7.94 | 0.96 | 1.1298 | 0.96 | 539147 |
| 1733528100 | 0.9542 | 0.0178 | 1.90 | 0.96 | 0.99 | 0.94 | 300409 |
| 1733441700 | 0.9364 | -0.0136 | -1.43 | 0.96 | 0.9837 | 0.9153 | 313065 |
| 1733355300 | 0.95 | -0.0317 | -3.23 | 1.00505 | 1.04 | 0.9413 | 401448 |
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
