Premium
Poseida Therapeutics Inc (PSTX)
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 | 0 | 9.5 | 9.5 | 9.5 | 0 | 0 | CS |
| 4 | 0 | 0 | 9.5 | 9.5 | 9.5 | 0 | 0 | CS |
| 12 | 0.22 | 2.37068965517 | 9.28 | 9.67 | 9.25 | 1625874 | 9.43022372 | CS |
| 26 | 6.63 | 231.010452962 | 2.87 | 9.67 | 2.32 | 967586 | 7.62343377 | CS |
| 52 | 5.84 | 159.56284153 | 3.66 | 9.67 | 1.91 | 765126 | 5.92687618 | CS |
| 156 | 6.01 | 172.206303725 | 3.49 | 9.67 | 1.54 | 741785 | 4.3404447 | CS |
| 260 | -7.5 | -44.1176470588 | 17 | 17.62 | 1.54 | 573661 | 5.2572644 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1739489700 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1739403300 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1739316900 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1739230500 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1738971300 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1738884900 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1738798500 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1738712100 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1738625700 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1738366500 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1738280100 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1738193700 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1738107300 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1738020900 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1737761700 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1737675300 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1737588900 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1737502500 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1737156900 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1737070500 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1736984100 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1736897700 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1736811300 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1736552100 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1736379300 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1736292900 | 9.5 | -0.06 | -0.63 | 9.58 | 9.67 | 9.4925 | 21415417 |
| 1736206500 | 9.56 | 0.04 | 0.42 | 9.52 | 9.59 | 9.5 | 2880140 |
| 1735947300 | 9.52 | 0.12 | 1.28 | 9.45 | 9.57 | 9.39 | 2413622 |
| 1735860900 | 9.4 | -0.2 | -2.08 | 9.5399999 | 9.57 | 9.39 | 2747912 |
| 1735688100 | 9.6 | 0.12 | 1.27 | 9.5 | 9.65 | 9.49 | 1346075 |
| 1735601700 | 9.48 | 0.06 | 0.64 | 9.3699999 | 9.48 | 9.36 | 709550 |
| 1735342500 | 9.42 | -0.09 | -0.95 | 9.46 | 9.48 | 9.395 | 726697 |
| 1735256100 | 9.51 | 0.02 | 0.21 | 9.47 | 9.52 | 9.43 | 647851 |
| 1735077840 | 9.49 | 0.01 | 0.11 | 9.47 | 9.5 | 9.45 | 442160 |
| 1734996900 | 9.48 | 0.03 | 0.32 | 9.41 | 9.49 | 9.41 | 663251 |
| 1734737700 | 9.45 | 0.04 | 0.43 | 9.38 | 9.49 | 9.36 | 2108202 |
| 1734651300 | 9.41 | -0.03 | -0.32 | 9.46 | 9.49 | 9.4 | 903038 |
| 1734564900 | 9.44 | -0.06 | -0.63 | 9.52 | 9.55 | 9.4 | 1234276 |
| 1734478500 | 9.5 | -0.01 | -0.11 | 9.49 | 9.555 | 9.49 | 744591 |
| 1734392100 | 9.51 | 0 | 0.00 | 9.5 | 9.53 | 9.48 | 780578 |
| 1734132900 | 9.51 | 0.01 | 0.11 | 9.5 | 9.55 | 9.48 | 583473 |
| 1734046500 | 9.5 | -0.01 | -0.11 | 9.45 | 9.58 | 9.45 | 768669 |
| 1733960100 | 9.51 | 0.06 | 0.63 | 9.45 | 9.525 | 9.4 | 743516 |
| 1733873700 | 9.45 | 0.01 | 0.11 | 9.42 | 9.5 | 9.4002 | 1538458 |
| 1733787300 | 9.44 | 0.08 | 0.85 | 9.4 | 9.475 | 9.35 | 903894 |
| 1733528100 | 9.36 | 0.03 | 0.32 | 9.3699999 | 9.4 | 9.355 | 804968 |
| 1733441700 | 9.33 | -0.08 | -0.85 | 9.3699999 | 9.39 | 9.33 | 1202817 |
| 1733355300 | 9.41 | 0.08 | 0.86 | 9.35 | 9.44 | 9.3 | 1396985 |
| 1733268900 | 9.33 | 0.01 | 0.11 | 9.33 | 9.36 | 9.28 | 2167275 |
| 1733182500 | 9.32 | 0.01 | 0.11 | 9.33 | 9.36 | 9.315 | 3211209 |
| 1732917840 | 9.31 | -0.02 | -0.21 | 9.36 | 9.41 | 9.31 | 1558426 |
| 1732750500 | 9.33 | -0.05 | -0.53 | 9.34 | 9.42 | 9.33 | 3347033 |
| 1732664100 | 9.38 | 6.52 | 227.97 | 9.28 | 9.41 | 9.25 | 30127839 |
| 1732577700 | 2.86 | 0.13 | 4.76 | 2.81 | 2.98 | 2.7799999 | 279330 |
| 1732318500 | 2.73 | 0.02 | 0.74 | 2.71 | 2.87 | 2.69 | 364944 |
| 1732232100 | 2.71 | -0.01 | -0.37 | 2.75 | 2.81 | 2.65 | 297611 |
| 1732145700 | 2.72 | -0.05 | -1.81 | 2.8 | 2.82 | 2.63 | 438812 |
| 1732059300 | 2.77 | 0.1 | 3.75 | 2.67 | 2.815 | 2.6425 | 337321 |
| 1731972900 | 2.67 | -0.09 | -3.26 | 2.7599999 | 2.98 | 2.64 | 412853 |
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
