Premium
Rapport Therapeutics Inc (RAPP)
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 | 2.66 | 6.80480941417 | 39.09 | 43.63 | 38.48 | 605760 | 40.81297977 | CS |
| 4 | 6.13 | 17.2094329029 | 35.62 | 43.76 | 35.61 | 471119 | 39.83256678 | CS |
| 12 | 1.75 | 4.375 | 40 | 43.76 | 32.41 | 388808 | 38.17124549 | CS |
| 26 | 12.79 | 44.1643646409 | 28.96 | 43.76 | 25.21 | 349139 | 33.77794129 | CS |
| 52 | 27.71 | 197.364672365 | 14.04 | 43.76 | 13.43 | 444694 | 29.09952814 | CS |
| 156 | 23.75 | 131.944444444 | 18 | 43.76 | 6.43 | 303100 | 25.26008968 | CS |
| 260 | 23.75 | 131.944444444 | 18 | 43.76 | 6.43 | 303100 | 25.26008968 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 41.75 | -0.3 | -0.71 | 42.06 | 42.06 | 38.88 | 435580 |
| 1783636500 | 42.05 | 0.06 | 0.14 | 42.33 | 43.63 | 41.03 | 312168 |
| 1783550100 | 41.99 | 2.27 | 5.72 | 39.65 | 43 | 38.48 | 981509 |
| 1783463700 | 39.72 | 1.15 | 2.98 | 39.16 | 42.86 | 38.5 | 862367 |
| 1783377300 | 38.57 | -0.4 | -1.03 | 39.09 | 39.895 | 38.5 | 266995 |
| 1783031700 | 38.97 | -0.42 | -1.07 | 39.35 | 40.74 | 38.8 | 254386 |
| 1782945300 | 39.39 | -2.28 | -5.47 | 41.4 | 41.995 | 39.26 | 303951 |
| 1782858900 | 41.67 | 1.28 | 3.17 | 40.4 | 43.76 | 40 | 556078 |
| 1782772500 | 40.39 | 0.33 | 0.82 | 40.06 | 40.91 | 39.37 | 436159 |
| 1782513300 | 40.06 | 1.15 | 2.96 | 39.05 | 41.26 | 38.33 | 1618999 |
| 1782426900 | 38.91 | -1.09 | -2.73 | 40 | 41.695 | 38.6393 | 410232 |
| 1782340500 | 40 | 1.12 | 2.88 | 39.52 | 41.86 | 39.5 | 657603 |
| 1782254100 | 38.88 | 0.69 | 1.81 | 37.83 | 39.445 | 37.08 | 206112 |
| 1782167700 | 38.19 | 0.85 | 2.28 | 37.57 | 39.03 | 37.31 | 255462 |
| 1781822100 | 37.34 | 0.47 | 1.27 | 37.75 | 38.125 | 36.46 | 355457 |
| 1781735700 | 36.87 | -1.62 | -4.21 | 38.74 | 39.01 | 36.59 | 273082 |
| 1781649300 | 38.49 | 0.23 | 0.60 | 38.44 | 38.6525 | 36.76 | 157113 |
| 1781562900 | 38.26 | -0.14 | -0.36 | 38.94 | 39.9836 | 37.4 | 316848 |
| 1781303700 | 38.4 | 3.23 | 9.18 | 35.62 | 39.17 | 35.61 | 255626 |
| 1781217300 | 35.17 | -0.04 | -0.11 | 35.18 | 36.22 | 33.514699 | 1063301 |
| 1781130900 | 35.21 | -0.63 | -1.76 | 35.84 | 37.19 | 34.73 | 344575 |
| 1781044500 | 35.84 | -0.84 | -2.29 | 37.31 | 38.455 | 34.55 | 256729 |
| 1780958100 | 36.68 | 0.58 | 1.61 | 36.76 | 37 | 35.72 | 151257 |
| 1780698900 | 36.1 | -1.39 | -3.71 | 37.15 | 37.305 | 35.81 | 177898 |
| 1780612500 | 37.49 | 0.49 | 1.32 | 36.98 | 38.18 | 36.71 | 204035 |
| 1780526100 | 37 | 2.1 | 6.02 | 35.4 | 37.35 | 35.01 | 198671 |
| 1780439700 | 34.9 | -2.21 | -5.96 | 36.32 | 36.64 | 34.435 | 308962 |
| 1780353300 | 37.11 | -2.39 | -6.05 | 39.27 | 39.27 | 36.75 | 256405 |
| 1780094100 | 39.5 | 0.01 | 0.03 | 39.06 | 39.69 | 38.14 | 345651 |
| 1780007700 | 39.49 | -0.02 | -0.05 | 39.39 | 39.7 | 38.715 | 187771 |
| 1779921300 | 39.51 | -0.2 | -0.50 | 39.8 | 40.72 | 39.18 | 264999 |
| 1779834900 | 39.71 | 1.99 | 5.28 | 38.35 | 40.4 | 37.67 | 438122 |
| 1779489300 | 37.72 | 1.02 | 2.78 | 36.89 | 37.89 | 36.38 | 174273 |
| 1779402900 | 36.7 | 0.98 | 2.74 | 35.68 | 36.77 | 35.37 | 321029 |
| 1779316500 | 35.72 | 1.35 | 3.93 | 34.58 | 35.8 | 33.85 | 260092 |
| 1779230100 | 34.37 | -0.81 | -2.30 | 35.47 | 35.99 | 33.805 | 307034 |
| 1779143700 | 35.18 | -1.89 | -5.10 | 37.35 | 38.03 | 34.6 | 275503 |
| 1778884500 | 37.07 | -0.88 | -2.32 | 37.32 | 39.35 | 36.63 | 230914 |
| 1778798100 | 37.95 | -0.13 | -0.34 | 38.04 | 38.66 | 36.38 | 207871 |
| 1778711700 | 38.08 | 0.84 | 2.26 | 37.49 | 38.3 | 36.31 | 302401 |
| 1778625300 | 37.24 | -1.19 | -3.10 | 38.02 | 38.55 | 36.29 | 301005 |
| 1778538900 | 38.43 | 0.39 | 1.03 | 38.19 | 40.7 | 37.82 | 548145 |
| 1778279700 | 38.04 | -1.89 | -4.73 | 39.75 | 40.8 | 37.11 | 373464 |
| 1778193300 | 39.93 | 2.87 | 7.74 | 37.52 | 40.6 | 36.36 | 997475 |
| 1778106900 | 37.06 | 1.47 | 4.13 | 35.68 | 37.405 | 34.75 | 213413 |
| 1778020500 | 35.59 | 0.06 | 0.17 | 35.88 | 36.645 | 34.845 | 164364 |
| 1777934100 | 35.53 | 1.64 | 4.84 | 33.89 | 35.8 | 33.825 | 333679 |
| 1777674900 | 33.89 | 0.76 | 2.29 | 33.33 | 34.785 | 32.84 | 225517 |
| 1777588500 | 33.13 | 0.13 | 0.39 | 33 | 33.65 | 32.409999 | 347916 |
| 1777502100 | 33 | -0.74 | -2.19 | 33.29 | 33.91 | 32.81 | 229984 |
| 1777415700 | 33.74 | -1.66 | -4.69 | 35.4 | 35.875 | 33.31 | 260645 |
| 1777329300 | 35.4 | -1.16 | -3.17 | 36.99 | 37.75 | 34.94 | 245192 |
| 1777070100 | 36.56 | 0.2 | 0.55 | 36.59 | 37.005 | 35.64 | 228888 |
| 1776983700 | 36.36 | -0.42 | -1.14 | 36.78 | 37.1 | 35.67 | 314782 |
| 1776897300 | 36.78 | -0.17 | -0.46 | 37.38 | 37.945 | 35.57 | 338425 |
| 1776810900 | 36.95 | -0.19 | -0.51 | 36.93 | 37.33 | 35.71 | 428644 |
| 1776724500 | 37.14 | -2.57 | -6.47 | 39.44 | 39.445 | 36.9501 | 242225 |
| 1776465300 | 39.71 | 0.17 | 0.43 | 40 | 40.92 | 38.63 | 1667277 |
| 1776378900 | 39.54 | 2.83 | 7.71 | 36.43 | 39.66 | 35.98 | 372708 |
| 1776292500 | 36.71 | 0.56 | 1.55 | 35.9 | 36.99 | 35.405 | 207573 |
| 1776206100 | 36.15 | 1.5 | 4.33 | 34.84 | 36.46 | 34.46 | 496259 |
| 1776119700 | 34.65 | 0.48 | 1.40 | 34.18 | 35.52 | 34.12 | 145035 |
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.
