Premium
RAPT Therapeutics Inc (RAPT)
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 | 0.005 | 0.423728813559 | 1.18 | 1.2125 | 1.07 | 1054776 | 1.15136218 | CS |
| 4 | -0.385 | -24.5222929936 | 1.57 | 1.6 | 1.065 | 1170946 | 1.20328786 | CS |
| 12 | -0.55 | -31.7002881844 | 1.735 | 2.32 | 0.78925 | 3718583 | 1.63730026 | CS |
| 26 | -1.595 | -57.3741007194 | 2.78 | 3.32 | 0.78925 | 1862589 | 1.68908996 | CS |
| 52 | -23.305 | -95.1612903226 | 24.49 | 27.35 | 0.78925 | 1434474 | 3.81135204 | CS |
| 156 | -18.845 | -94.0838741887 | 20.03 | 32.45 | 0.78925 | 719302 | 9.38150452 | CS |
| 260 | -36.915 | -96.8897637795 | 38.1 | 43.26 | 0.78925 | 556137 | 14.17624954 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.11 | -0.03 | -2.63 | 1.15 | 1.16 | 1.07 | 764313 |
| 1738625700 | 1.1399999 | -0.01 | -0.44 | 1.12 | 1.195 | 1.1 | 716323 |
| 1738366500 | 1.145 | 0.01 | 0.44 | 1.17 | 1.17 | 1.1225 | 420861 |
| 1738280100 | 1.1399999 | -0.03 | -2.56 | 1.21 | 1.2125 | 1.11 | 680789 |
| 1738193700 | 1.17 | -0.01 | -0.85 | 1.18 | 1.2 | 1.135 | 2691595 |
| 1738107300 | 1.18 | 0.02 | 1.72 | 1.17 | 1.19 | 1.115 | 640382 |
| 1738020900 | 1.16 | -0.02 | -1.69 | 1.15 | 1.23 | 1.1399999 | 949639 |
| 1737761700 | 1.18 | -0.04 | -3.28 | 1.19 | 1.245 | 1.15 | 969819 |
| 1737675300 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1737588900 | 1.22 | 0.03 | 2.52 | 1.2 | 1.28 | 1.17 | 702386 |
| 1737502500 | 1.19 | -0.01 | -0.83 | 1.24 | 1.27 | 1.18 | 861878 |
| 1737156900 | 1.2 | 0.01 | 0.84 | 1.2 | 1.26 | 1.1299999 | 884753 |
| 1737070500 | 1.19 | -0.01 | -0.83 | 1.18 | 1.2196 | 1.1299999 | 1035771 |
| 1736984100 | 1.2 | 0.1 | 9.09 | 1.1299999 | 1.285 | 1.1299999 | 1563242 |
| 1736897700 | 1.1 | -0.11 | -9.09 | 1.22 | 1.25 | 1.065 | 1311592 |
| 1736811300 | 1.21 | -0.11 | -8.33 | 1.3 | 1.31 | 1.155 | 2473073 |
| 1736552100 | 1.32 | -0.13 | -8.97 | 1.4 | 1.44 | 1.27 | 2357001 |
| 1736379300 | 1.45 | -0.15 | -9.38 | 1.57 | 1.6 | 1.41 | 882661 |
| 1736292900 | 1.6 | -0.12 | -6.98 | 1.67 | 1.72 | 1.54 | 1194307 |
| 1736206500 | 1.72 | 0.05 | 2.99 | 1.67 | 1.73 | 1.6 | 1178666 |
| 1735947300 | 1.67 | 0.04 | 2.45 | 1.6 | 1.779 | 1.6 | 1127935 |
| 1735860900 | 1.6299999 | 0.05 | 3.16 | 1.59 | 1.785 | 1.55 | 1968728 |
| 1735688100 | 1.58 | -0.04 | -2.47 | 1.65 | 1.73 | 1.56 | 2747169 |
| 1735601700 | 1.62 | -0.07 | -4.14 | 1.71 | 1.76 | 1.55 | 2100333 |
| 1735342500 | 1.69 | -0.12 | -6.63 | 1.82 | 1.94 | 1.69 | 3472590 |
| 1735256100 | 1.81 | 0.08 | 4.62 | 1.95 | 2.09 | 1.72 | 9752481 |
| 1735077840 | 1.73 | -0.01 | -0.57 | 1.61 | 1.81 | 1.55 | 5293991 |
| 1734996900 | 1.74 | 0.91 | 110.81 | 1.53 | 2.32 | 1.46 | 140589419 |
| 1734737700 | 0.8254 | 0.0176 | 2.18 | 0.8 | 0.8782 | 0.8 | 707357 |
| 1734651300 | 0.8078 | -0.0102 | -1.25 | 0.8179999 | 0.8488 | 0.78925 | 464302 |
| 1734564900 | 0.8179999 | -0.0231 | -2.75 | 0.8454 | 0.93 | 0.8126 | 579973 |
| 1734478500 | 0.8411 | -0.0402 | -4.56 | 0.8625 | 0.8883 | 0.84 | 423617 |
| 1734392100 | 0.8813 | -0.0287 | -3.15 | 0.92 | 0.964771 | 0.8757 | 303558 |
| 1734132900 | 0.91 | -0.12 | -11.65 | 1.03 | 1.05 | 0.91 | 337788 |
| 1734046500 | 1.03 | -0.06 | -5.50 | 1.09 | 1.12 | 1.01 | 215767 |
| 1733960100 | 1.09 | 0 | 0.00 | 1.12 | 1.1299999 | 1.07 | 135787 |
| 1733873700 | 1.09 | -0.08 | -6.84 | 1.16 | 1.16 | 1.09 | 199025 |
| 1733787300 | 1.17 | 0.12 | 10.90 | 1.07 | 1.18 | 1.07 | 264734 |
| 1733528100 | 1.055 | 0.02 | 1.93 | 1.03 | 1.1 | 0.9212 | 369978 |
| 1733441700 | 1.035 | -0.02 | -1.90 | 1.04 | 1.07 | 1.02 | 449457 |
| 1733355300 | 1.055 | -0.15 | -12.08 | 1.19 | 1.22 | 1.05 | 637076 |
| 1733268900 | 1.2 | 0.04 | 3.90 | 1.15 | 1.25 | 1.1318 | 294155 |
| 1733182500 | 1.155 | -0.11 | -8.33 | 1.25 | 1.27 | 1.15 | 288023 |
| 1732917840 | 1.26 | 0.03 | 2.44 | 1.23 | 1.2795 | 1.21 | 180690 |
| 1732750500 | 1.23 | 0.11 | 9.82 | 1.12 | 1.26 | 1.12 | 597955 |
| 1732664100 | 1.12 | 0 | 0.00 | 1.1399999 | 1.17 | 1.11 | 215234 |
| 1732577700 | 1.12 | 0.04 | 3.70 | 1.11 | 1.2 | 1.11 | 681158 |
| 1732318500 | 1.08 | 0.03 | 2.86 | 1.04 | 1.12 | 1.04 | 497035 |
| 1732232100 | 1.05 | -0.02 | -1.87 | 1.05 | 1.07 | 1 | 546861 |
| 1732145700 | 1.07 | 0 | 0.00 | 1.06 | 1.1 | 1.02 | 846348 |
| 1732059300 | 1.07 | -0.03 | -2.73 | 1.06 | 1.1399999 | 1.01 | 472441 |
| 1731972900 | 1.1 | -0.01 | -0.45 | 1.19 | 1.22 | 1.01 | 1192023 |
| 1731713700 | 1.105 | -0.18 | -13.67 | 1.3 | 1.3 | 1.03 | 995514 |
| 1731627300 | 1.28 | -0.29 | -18.47 | 1.57 | 1.595 | 1.25 | 1626194 |
| 1731540900 | 1.57 | -0.17 | -9.77 | 1.735 | 1.89 | 1.52 | 1171258 |
| 1731454500 | 1.74 | -0.01 | -0.57 | 1.76 | 1.955 | 1.7 | 2389925 |
| 1731368100 | 1.75 | -1.14 | -39.45 | 1.52 | 1.8279 | 1.305 | 7435267 |
| 1731108900 | 2.89 | -0.21 | -6.77 | 3.1 | 3.14 | 2.67 | 490958 |
| 1731022500 | 3.1 | 0.38 | 13.97 | 2.74 | 3.17 | 2.61 | 595186 |
| 1730936100 | 2.72 | 0.27 | 11.02 | 2.54 | 3.32 | 2.44 | 1489325 |
| 1730849700 | 2.45 | 0.18 | 7.93 | 2.2599999 | 2.45 | 2.18 | 246177 |
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
