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 | 4.165 | 30.6024981631 | 13.61 | 18 | 13.13 | 102880 | 16.11342639 | CS |
| 4 | -0.225 | -1.25 | 18 | 18.25 | 12.0948 | 104434 | 14.73374576 | CS |
| 12 | -8.745 | -32.9751131222 | 26.52 | 27.26 | 12.0948 | 114321 | 18.70997641 | CS |
| 26 | -3.225 | -15.3571428571 | 21 | 29.74 | 12.0948 | 130539 | 20.45765534 | CS |
| 52 | -0.225 | -1.25 | 18 | 29.74 | 12.0948 | 148079 | 21.33485389 | CS |
| 156 | -0.225 | -1.25 | 18 | 29.74 | 12.0948 | 148079 | 21.33485389 | CS |
| 260 | -0.225 | -1.25 | 18 | 29.74 | 12.0948 | 148079 | 21.33485389 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 17.775 | 1.18 | 7.08 | 16.579999 | 18 | 16.02 | 128933 |
| 1738625700 | 16.6 | 0.19 | 1.16 | 15.67 | 16.67 | 15.23 | 141117 |
| 1738366500 | 16.41 | -0.24 | -1.44 | 16.66 | 17.3927 | 16.305 | 129236 |
| 1738280100 | 16.649999 | 1.02 | 6.53 | 15.81 | 17.06 | 15.35 | 86780 |
| 1738193700 | 15.63 | 1.2 | 8.32 | 14.3 | 15.7 | 14.0453 | 92657 |
| 1738107300 | 14.43 | 0.66 | 4.79 | 13.61 | 14.66 | 13.13 | 64608 |
| 1738020900 | 13.77 | -0.13 | -0.94 | 13.5 | 14.1845 | 13.1 | 66280 |
| 1737761700 | 13.9 | 0.12 | 0.87 | 14.16 | 14.62 | 13.79 | 63021 |
| 1737675300 | 13.78 | 0 | 0.00 | 13.78 | 13.78 | 13.78 | 0 |
| 1737588900 | 13.78 | 0.51 | 3.84 | 13.16 | 14.1 | 13.15 | 102245 |
| 1737502500 | 13.27 | 0.58 | 4.57 | 12.74 | 13.57 | 12.375 | 80899 |
| 1737156900 | 12.69 | 0.18 | 1.44 | 12.74 | 13.52 | 12.52 | 83781 |
| 1737070500 | 12.51 | -0.83 | -6.22 | 13.19 | 13.32 | 12.47 | 89988 |
| 1736984100 | 13.34 | 0.65 | 5.12 | 13.51 | 14.25 | 12.925 | 73353 |
| 1736897700 | 12.69 | -1.28 | -9.16 | 13.77 | 14.67 | 12.0948 | 101346 |
| 1736811300 | 13.97 | -0.84 | -5.67 | 14.06 | 15.03 | 12.9801 | 141904 |
| 1736552100 | 14.81 | -1.88 | -11.26 | 16.48 | 16.9 | 14.3 | 314688 |
| 1736379300 | 16.69 | -1.1 | -6.16 | 17.53 | 17.87 | 16.34 | 45706 |
| 1736292900 | 17.785 | -0.21 | -1.14 | 18 | 18.25 | 17.54 | 97768 |
| 1736206500 | 17.99 | -1.49 | -7.65 | 19.75 | 19.75 | 17.99 | 61156 |
| 1735947300 | 19.48 | 1.09 | 5.93 | 18.62 | 19.61 | 18.15 | 108688 |
| 1735860900 | 18.39 | 0.65 | 3.66 | 18.04 | 18.88 | 17.8 | 86922 |
| 1735688100 | 17.74 | -0.75 | -4.06 | 18.7 | 19.29 | 17.01 | 101699 |
| 1735601700 | 18.49 | -0.54 | -2.84 | 18.7 | 19.15 | 18.03 | 80836 |
| 1735342500 | 19.03 | -0.25 | -1.30 | 19.06 | 20.22 | 18.13 | 46852 |
| 1735256100 | 19.28 | 0.82 | 4.44 | 18.31 | 19.28 | 18.2 | 71146 |
| 1735077840 | 18.46 | 0.43 | 2.38 | 18.02 | 18.49 | 17.41 | 25490 |
| 1734996900 | 18.03 | -0.04 | -0.22 | 18.04 | 18.22 | 17.08 | 47188 |
| 1734737700 | 18.07 | 0.21 | 1.18 | 17.57 | 19.085 | 17.52 | 527558 |
| 1734651300 | 17.86 | -0.97 | -5.15 | 18.78 | 19.245 | 17.5 | 130393 |
| 1734564900 | 18.83 | -0.24 | -1.26 | 19 | 20.25 | 18.44 | 135824 |
| 1734478500 | 19.07 | 0.51 | 2.75 | 18.41 | 19.855 | 18.29 | 110000 |
| 1734392100 | 18.56 | -0.21 | -1.12 | 18.54 | 19.98 | 18.14 | 114595 |
| 1734132900 | 18.77 | -0.24 | -1.26 | 18.88 | 18.88 | 17.79 | 142072 |
| 1734046500 | 19.01 | -1.24 | -6.12 | 20.25 | 20.31 | 18.79 | 106290 |
| 1733960100 | 20.25 | -0.25 | -1.22 | 20.61 | 20.67 | 19.67 | 370026 |
| 1733873700 | 20.5 | -0.03 | -0.15 | 20.23 | 21.15 | 19.76 | 123643 |
| 1733787300 | 20.53 | 0.07 | 0.34 | 20.81 | 21.86 | 20.21 | 110077 |
| 1733528100 | 20.46 | 0.19 | 0.94 | 19.91 | 20.5925 | 19.855 | 92397 |
| 1733441700 | 20.27 | -1.29 | -5.98 | 21.58 | 22.16 | 19.87 | 117001 |
| 1733355300 | 21.56 | 1.54 | 7.69 | 19.63 | 21.76 | 19.44 | 131794 |
| 1733268900 | 20.02 | -3.98 | -16.58 | 24.49 | 24.49 | 19.51 | 165247 |
| 1733182500 | 24 | 1.16 | 5.08 | 23.2 | 24.17 | 22.84 | 96588 |
| 1732917840 | 22.84 | 0.45 | 2.01 | 22.7 | 23.2 | 21.9 | 30110 |
| 1732750500 | 22.39 | 0.05 | 0.22 | 22.52 | 23.95 | 22.0663 | 53905 |
| 1732664100 | 22.34 | 0.01 | 0.04 | 22.32 | 23.07 | 22.0001 | 119453 |
| 1732577700 | 22.33 | -0.76 | -3.29 | 23.26 | 24.12 | 21.73 | 269083 |
| 1732318500 | 23.09 | 0.57 | 2.53 | 22.85 | 23.355 | 22.6 | 64257 |
| 1732232100 | 22.52 | 0.33 | 1.49 | 22.33 | 23.4423 | 21.885 | 102132 |
| 1732145700 | 22.19 | -0.09 | -0.40 | 22.2 | 22.76 | 21.975 | 153963 |
| 1732059300 | 22.28 | 0.95 | 4.45 | 21.48 | 22.54 | 20.525 | 69589 |
| 1731972900 | 21.33 | 0.38 | 1.81 | 21.27 | 22.175 | 20.9 | 122445 |
| 1731713700 | 20.95 | -1.03 | -4.69 | 22.2 | 22.6 | 20.2 | 86760 |
| 1731627300 | 21.98 | 0.13 | 0.59 | 21.87 | 22.365 | 21 | 95893 |
| 1731540900 | 21.85 | -2.41 | -9.93 | 24.38 | 25.4 | 21.78 | 83060 |
| 1731454500 | 24.26 | -2.64 | -9.81 | 26.52 | 27.26 | 23.68 | 93895 |
| 1731368100 | 26.9 | 0.21 | 0.79 | 26.95 | 27.27 | 25.86 | 43840 |
| 1731108900 | 26.69 | -0.21 | -0.78 | 26.9 | 27.765 | 26.2 | 67429 |
| 1731022500 | 26.9 | 0.75 | 2.87 | 27.01 | 28.005 | 26.33 | 105864 |
| 1730936100 | 26.15 | 3.12 | 13.55 | 24.8 | 26.97 | 23.99 | 98612 |
| 1730849700 | 23.03 | -0.59 | -2.50 | 23.49 | 23.77 | 22.27 | 123603 |
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
