Premium
Q32 Bio Inc (QTTB)
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 | -0.13 | -3.77906976744 | 3.44 | 3.77 | 3.02 | 661964 | 3.35913924 | CS |
| 4 | -23.54 | -87.6722532588 | 26.85 | 28.66 | 3.02 | 709611 | 6.4197786 | CS |
| 12 | -41.58 | -92.6264201381 | 44.89 | 53.17 | 3.02 | 293762 | 14.29751724 | CS |
| 26 | -12.24 | -78.7138263666 | 15.55 | 53.79 | 3.02 | 198495 | 21.01936821 | CS |
| 52 | -12.93 | -79.618226601 | 16.24 | 53.79 | 3.02 | 149479 | 21.35556503 | CS |
| 156 | -12.93 | -79.618226601 | 16.24 | 53.79 | 3.02 | 149479 | 21.35556503 | CS |
| 260 | -12.93 | -79.618226601 | 16.24 | 53.79 | 3.02 | 149479 | 21.35556503 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 3.31 | 0.08 | 2.48 | 3.29 | 3.34 | 3.1501 | 229361 |
| 1734996900 | 3.23 | -0.36 | -10.03 | 3.58 | 3.73 | 3.16 | 548579 |
| 1734737700 | 3.59 | 0.25 | 7.49 | 3.3 | 3.77 | 3.14 | 845568 |
| 1734651300 | 3.34 | 0.21 | 6.71 | 3.2 | 3.41 | 3.05 | 502106 |
| 1734564900 | 3.13 | -0.3 | -8.75 | 3.5 | 3.51 | 3.02 | 727641 |
| 1734478500 | 3.43 | -0.07 | -2.00 | 3.5 | 3.6588 | 3.35 | 748276 |
| 1734392100 | 3.5 | -0.2 | -5.41 | 3.73 | 3.8 | 3.35 | 1130135 |
| 1734132900 | 3.7 | -0.55 | -12.94 | 4.35 | 4.41 | 3.67 | 1858798 |
| 1734046500 | 4.25 | -1.7 | -28.57 | 5.95 | 5.9679 | 4.1701 | 2485205 |
| 1733960100 | 5.95 | -18.46 | -75.62 | 8.26 | 8.478 | 5.8 | 3424927 |
| 1733873700 | 24.41 | 1.74 | 7.68 | 22.9 | 25.46 | 22.515 | 380879 |
| 1733787300 | 22.67 | -3.25 | -12.54 | 26.77 | 27.61 | 21.62 | 138826 |
| 1733528100 | 25.92 | 2.23 | 9.41 | 24.41 | 28.06 | 24 | 217303 |
| 1733441700 | 23.69 | -0.76 | -3.11 | 25.27 | 25.41 | 22.96 | 114887 |
| 1733355300 | 24.45 | -0.31 | -1.25 | 24.43 | 26.05 | 24.18 | 90539 |
| 1733268900 | 24.76 | -1.87 | -7.00 | 26.46 | 27.49 | 24 | 85491 |
| 1733182500 | 26.625 | -0.29 | -1.06 | 27.08 | 27.47 | 26.16 | 59380 |
| 1732917840 | 26.91 | -0.01 | -0.04 | 26.92 | 27.53 | 25.8 | 31887 |
| 1732750500 | 26.92 | 1.83 | 7.29 | 25.15 | 28.66 | 25.15 | 147912 |
| 1732664100 | 25.09 | -0.35 | -1.38 | 26.85 | 26.85 | 24.84 | 116271 |
| 1732577700 | 25.44 | 0.89 | 3.63 | 24.66 | 27.0151 | 24.46 | 150783 |
| 1732318500 | 24.55 | -2.49 | -9.21 | 27 | 27.4 | 23.9 | 108168 |
| 1732232100 | 27.04 | -0.24 | -0.88 | 27.19 | 28.38 | 26.14 | 168050 |
| 1732145700 | 27.28 | -1.81 | -6.22 | 29 | 30.1 | 26 | 142848 |
| 1732059300 | 29.09 | -2.32 | -7.39 | 31.19 | 32.63 | 28.75 | 90458 |
| 1731972900 | 31.41 | -1.54 | -4.67 | 32.95 | 33.875 | 30.86 | 143263 |
| 1731713700 | 32.95 | -2.68 | -7.52 | 35.61 | 35.63 | 30.25 | 121136 |
| 1731627300 | 35.63 | -4.1 | -10.32 | 39.49 | 40.37 | 34.8101 | 126595 |
| 1731540900 | 39.73 | -3.95 | -9.04 | 43.6 | 44.38 | 39.5 | 90578 |
| 1731454500 | 43.68 | -1.33 | -2.95 | 45 | 47.3153 | 41.465 | 117835 |
| 1731368100 | 45.01 | -0.28 | -0.62 | 45.72 | 47.465 | 43.51 | 108211 |
| 1731108900 | 45.29 | -2.17 | -4.57 | 47.73 | 48.655 | 44.4501 | 85542 |
| 1731022500 | 47.46 | -0.54 | -1.13 | 49.19 | 51.2569 | 46.6 | 120515 |
| 1730936100 | 48 | 0.28 | 0.59 | 48.44 | 49.43 | 47.09 | 141438 |
| 1730849700 | 47.72 | 0.88 | 1.88 | 46.28 | 48.485 | 46.0727 | 87336 |
| 1730763300 | 46.84 | -0.59 | -1.24 | 47 | 48.61 | 46.02 | 135434 |
| 1730500500 | 47.43 | 0.2 | 0.42 | 47.2 | 49.53 | 46.34 | 42982 |
| 1730414100 | 47.23 | 0.91 | 1.96 | 46.53 | 47.76 | 45 | 80541 |
| 1730327700 | 46.32 | -0.9 | -1.91 | 47.18 | 49.68 | 46.03 | 56647 |
| 1730241300 | 47.22 | 0.48 | 1.03 | 46.51 | 48.0514 | 46.41 | 36239 |
| 1730154900 | 46.74 | -3.85 | -7.61 | 51.19 | 51.19 | 46.74 | 54074 |
| 1729895700 | 50.59 | 2.97 | 6.24 | 47.8 | 53.17 | 47.7 | 155413 |
| 1729809300 | 47.62 | -0.16 | -0.33 | 49.67 | 50.5899 | 45.99 | 94664 |
| 1729722900 | 47.78 | 1.08 | 2.31 | 46.78 | 48 | 45.0101 | 79573 |
| 1729636500 | 46.7 | -2.41 | -4.91 | 48.96 | 51.17 | 45.55 | 123296 |
| 1729550100 | 49.11 | 0.33 | 0.68 | 49 | 49.36 | 47.4 | 78995 |
| 1729290900 | 48.78 | -0.86 | -1.73 | 49.6 | 49.76 | 47.315 | 59698 |
| 1729204500 | 49.64 | -0.37 | -0.74 | 49.76 | 50.38 | 48 | 91215 |
| 1729118100 | 50.01 | 1.54 | 3.18 | 48.47 | 50.735 | 47.9441 | 132071 |
| 1729031700 | 48.47 | 2.18 | 4.71 | 46.29 | 48.63 | 44.9 | 72115 |
| 1728945300 | 46.29 | -2.26 | -4.65 | 48.86 | 49.01 | 45.92 | 99155 |
| 1728686100 | 48.55 | 1.35 | 2.86 | 47.06 | 49 | 46.935 | 89499 |
| 1728599700 | 47.2 | -0.16 | -0.34 | 46.87 | 48.24 | 46.445 | 64686 |
| 1728513300 | 47.36 | 2.57 | 5.74 | 44.75 | 47.485 | 42.15 | 100918 |
| 1728426900 | 44.79 | 1.38 | 3.18 | 43 | 45.8503 | 43 | 70943 |
| 1728340500 | 43.41 | -1.34 | -2.99 | 44.75 | 45 | 42.93 | 61059 |
| 1728081300 | 44.75 | 2 | 4.68 | 43.4 | 45.2 | 42.8224 | 47422 |
| 1727994900 | 42.75 | 0.56 | 1.33 | 42.88 | 42.88 | 41.19 | 71306 |
| 1727908500 | 42.19 | 1.72 | 4.24 | 40.02 | 42.39 | 39.51 | 111240 |
| 1727822100 | 40.475 | -4.15 | -9.29 | 44.89 | 44.94 | 40.16 | 80540 |
| 1727735700 | 44.62 | -1.38 | -3.00 | 46.05 | 47.84 | 44.08 | 66084 |
| 1727476500 | 46 | 0.59 | 1.30 | 45.67 | 46.39 | 45.16 | 59737 |
| 1727390100 | 45.41 | 1.01 | 2.27 | 44.99 | 45.43 | 43.75 | 59168 |
| 1727303700 | 44.4 | 0.03 | 0.07 | 44.37 | 48.06 | 43.45 | 78753 |
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
