Premium
Precipio Inc (PRPO)
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 | -0.2 | -0.883002207506 | 22.65 | 23.17 | 21.3715 | 28698 | 22.30259107 | CS |
| 4 | -1.61 | -6.69160432253 | 24.06 | 25.6 | 21.3715 | 31959 | 23.0855076 | CS |
| 12 | -4.67 | -17.2197640118 | 27.12 | 33.63 | 21.3715 | 34642 | 26.48633105 | CS |
| 26 | -2.06 | -8.40473276214 | 24.51 | 33.63 | 19.52 | 24492 | 25.88509942 | CS |
| 52 | 11.35 | 102.252252252 | 11.1 | 33.63 | 10.5 | 19447 | 22.93409373 | CS |
| 156 | 22.02 | 5120.93023256 | 0.43 | 33.63 | 0.2505 | 26595 | 7.03551511 | CS |
| 260 | 18.63 | 487.696335079 | 3.82 | 33.63 | 0.2505 | 117224 | 2.8149069 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 22.45 | 0.09 | 0.40 | 22.13 | 22.9162 | 22.13 | 38782 |
| 1781735700 | 22.36 | 0.11 | 0.47 | 22.34 | 22.95 | 21.3715 | 34552 |
| 1781649300 | 22.255 | -0.19 | -0.82 | 22.37 | 22.8825 | 22.0001 | 58761 |
| 1781562900 | 22.44 | 0.34 | 1.54 | 21.88 | 22.95 | 21.8 | 13110 |
| 1781303700 | 22.1 | -0.53 | -2.34 | 22.42 | 23.13 | 21.901 | 24764 |
| 1781217300 | 22.63 | 0.08 | 0.35 | 22.65 | 23.17 | 22.145 | 12304 |
| 1781130900 | 22.55 | -0.77 | -3.30 | 23.34 | 23.48 | 22.01 | 13141 |
| 1781044500 | 23.32 | 0.32 | 1.39 | 23.1 | 24.3 | 22.9 | 24770 |
| 1780958100 | 23 | -0.49 | -2.09 | 23.59 | 23.94 | 22.75 | 39329 |
| 1780698900 | 23.49 | 0.13 | 0.56 | 23.19 | 23.925 | 22.87 | 22948 |
| 1780612500 | 23.36 | -0.68 | -2.83 | 24.24 | 24.25 | 23.2125 | 22847 |
| 1780526100 | 24.04 | 1.56 | 6.94 | 22.96 | 24.11 | 22.28 | 62089 |
| 1780439700 | 22.48 | -0.05 | -0.22 | 22.29 | 24.1 | 22.01 | 65810 |
| 1780353300 | 22.53 | -0.27 | -1.18 | 23.14 | 23.48 | 21.67 | 23944 |
| 1780094100 | 22.8 | -0.54 | -2.31 | 23.59 | 24.21 | 22.8 | 30342 |
| 1780007700 | 23.34 | -0.21 | -0.89 | 23.45 | 25 | 23.34 | 33295 |
| 1779921300 | 23.55 | -0.25 | -1.05 | 23.7 | 24.705 | 23.44 | 39877 |
| 1779834900 | 23.8 | 0 | 0.00 | 23.8 | 24.7 | 22.83 | 43278 |
| 1779489300 | 23.8 | -0.76 | -3.09 | 24.56 | 25.535 | 23.7885 | 21063 |
| 1779402900 | 24.56 | 0.5 | 2.08 | 24.06 | 25.6 | 24.06 | 20998 |
| 1779316500 | 24.06 | -0.62 | -2.51 | 24.65 | 25.43 | 23.52 | 31490 |
| 1779230100 | 24.68 | -0.27 | -1.06 | 24.66 | 26.6 | 23.965 | 59153 |
| 1779143700 | 24.945 | -1.1 | -4.21 | 26 | 26.7 | 24.73 | 49138 |
| 1778884500 | 26.04 | -2.56 | -8.95 | 28.01 | 28.01 | 24.605 | 41463 |
| 1778798100 | 28.6 | -0.1 | -0.35 | 28.71 | 29.7 | 27.75 | 26086 |
| 1778711700 | 28.7 | 0.02 | 0.07 | 28.98 | 29.08 | 27.5 | 50423 |
| 1778625300 | 28.68 | 0.22 | 0.76 | 28.21 | 28.78 | 28 | 16849 |
| 1778538900 | 28.465 | -1.35 | -4.51 | 29.92 | 29.92 | 27.57 | 33471 |
| 1778279700 | 29.81 | -0.59 | -1.94 | 30.45 | 30.45 | 29.395 | 20929 |
| 1778193300 | 30.4 | 0.42 | 1.40 | 29.9 | 31 | 29.27 | 13561 |
| 1778106900 | 29.98 | -2.39 | -7.38 | 32.5 | 33.63 | 29.5 | 34400 |
| 1778020500 | 32.369999 | 2.67 | 8.99 | 29.32 | 32.65 | 26.18 | 47612 |
| 1777934100 | 29.7 | -1.24 | -4.01 | 30.99 | 30.99 | 29.165 | 27844 |
| 1777674900 | 30.94 | 0.04 | 0.13 | 31.22 | 32.0075 | 29.81 | 55343 |
| 1777588500 | 30.9 | 1.1 | 3.69 | 29.66 | 31.9731 | 29.66 | 46442 |
| 1777502100 | 29.8 | -1.95 | -6.14 | 31.75 | 31.75 | 29.14 | 50356 |
| 1777415700 | 31.75 | 1.05 | 3.42 | 30.68 | 32.395 | 29.83 | 88896 |
| 1777329300 | 30.7 | 2.71 | 9.66 | 27.9 | 31 | 27.9 | 55052 |
| 1777070100 | 27.995 | 0.97 | 3.57 | 27.29 | 28.04 | 27.29 | 15515 |
| 1776983700 | 27.03 | -0.96 | -3.43 | 27.89 | 28.33 | 26.95 | 43641 |
| 1776897300 | 27.99 | 1.42 | 5.32 | 26.97 | 28.29 | 25.7214 | 49785 |
| 1776810900 | 26.575 | -1.58 | -5.60 | 27.95 | 28.205 | 26.2524 | 27560 |
| 1776724500 | 28.15 | -0.15 | -0.53 | 28.02 | 28.93 | 27.95 | 32649 |
| 1776465300 | 28.3 | -0.7 | -2.41 | 29.16 | 29.23 | 28.225 | 13518 |
| 1776378900 | 29 | -0.49 | -1.66 | 29.49 | 29.49 | 28.57 | 8151 |
| 1776292500 | 29.49 | 0.99 | 3.47 | 28.66 | 29.8 | 28.3801 | 9911 |
| 1776206100 | 28.5 | 0.45 | 1.60 | 28.06 | 29 | 27.62 | 15936 |
| 1776119700 | 28.05 | 0.8 | 2.94 | 27 | 28.05 | 25.92 | 17437 |
| 1775860500 | 27.25 | -0.57 | -2.05 | 27.88 | 28.16 | 26.0559 | 52380 |
| 1775774100 | 27.82 | -0.08 | -0.29 | 27.62 | 28.06 | 27.03 | 9444 |
| 1775687700 | 27.9 | -0.6 | -2.11 | 28.84 | 28.84 | 26.8601 | 13033 |
| 1775601300 | 28.5 | 2.52 | 9.70 | 25.96 | 28.5 | 25.96 | 33460 |
| 1775514900 | 25.98 | 0.58 | 2.28 | 25.59 | 27.17 | 24.75 | 53649 |
| 1775169300 | 25.4 | 0.66 | 2.69 | 24.44 | 25.5599 | 23.7501 | 40258 |
| 1775082900 | 24.735 | -0.27 | -1.06 | 25.5 | 26.58 | 24.6 | 107126 |
| 1774996500 | 25 | 1.11 | 4.62 | 24.31 | 25 | 23.705 | 11741 |
| 1774910100 | 23.895 | -2.08 | -7.99 | 25.7 | 25.735 | 23.895 | 10106 |
| 1774650900 | 25.97 | -0.57 | -2.15 | 26.94 | 27.185 | 25.455 | 22444 |
| 1774564500 | 26.54 | -0.7 | -2.57 | 27.12 | 27.66 | 26.54 | 65163 |
| 1774478100 | 27.24 | 0.64 | 2.41 | 26.94 | 29.06 | 26.72 | 88089 |
| 1774391700 | 26.6 | -0.33 | -1.23 | 26.85 | 27.23 | 26.6 | 7730 |
| 1774305300 | 26.93 | -0.95 | -3.41 | 27.85 | 28.4 | 26.75 | 18419 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
