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 | 2.16 | 6.13985218874 | 35.18 | 39.9836 | 33.5147 | 413194 | 36.52073929 | CS |
| 4 | 1.66 | 4.65246636771 | 35.68 | 40.72 | 33.5147 | 299808 | 37.10171803 | CS |
| 12 | 8.63 | 30.0592128178 | 28.71 | 40.92 | 27.02 | 324857 | 36.28705617 | CS |
| 26 | 8.11 | 27.745466986 | 29.23 | 40.92 | 25.21 | 344605 | 32.01973918 | CS |
| 52 | 26.4 | 241.316270567 | 10.94 | 41.83 | 10.505 | 435827 | 28.01855158 | CS |
| 156 | 19.34 | 107.444444444 | 18 | 41.83 | 6.61 | 303392 | 24.65498145 | CS |
| 260 | 19.34 | 107.444444444 | 18 | 41.83 | 6.61 | 303392 | 24.65498145 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860500 | 34.17 | -0.05 | -0.15 | 34.98 | 34.98 | 33.72 | 164974 |
| 1775774100 | 34.22 | 0.53 | 1.57 | 33.67 | 34.32 | 33.18 | 198212 |
| 1775687700 | 33.69 | 0.2 | 0.60 | 34.9 | 34.9 | 33.14 | 135506 |
| 1775601300 | 33.49 | 1.11 | 3.43 | 32.33 | 33.745 | 31.26 | 349660 |
| 1775514900 | 32.38 | -1.2 | -3.57 | 33.56 | 34.3 | 32.369999 | 221179 |
| 1775169300 | 33.58 | 1.91 | 6.03 | 30.74 | 34 | 30.74 | 219128 |
| 1775082900 | 31.67 | 0.38 | 1.21 | 31.29 | 32.49 | 30.95 | 287437 |
| 1774996500 | 31.29 | 3.6 | 13.00 | 28.13 | 31.64 | 28.13 | 338715 |
| 1774910100 | 27.69 | -0.15 | -0.54 | 27.76 | 28.69 | 27.02 | 347013 |
| 1774650900 | 27.84 | -1.16 | -4.00 | 28.6 | 28.97 | 27.225 | 291594 |
| 1774564500 | 29 | 0.12 | 0.42 | 28.71 | 30.385 | 28.52 | 325500 |
| 1774478100 | 28.88 | 0.63 | 2.23 | 28.86 | 30.72 | 28.565 | 305686 |
| 1774391700 | 28.25 | 0.34 | 1.22 | 27.61 | 28.3 | 26.975 | 197638 |
| 1774305300 | 27.91 | 0.83 | 3.06 | 27.8 | 28.36 | 26.96 | 310220 |
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.
