Premium
RAPT Therapeutics Inc (RAPT)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 3.63636363636 | 1.1 | 1.2 | 1.04 | 504516 | 1.11434082 | CS |
| 4 | -0.01 | -0.869565217391 | 1.15 | 1.32 | 1.02 | 433475 | 1.14531816 | CS |
| 12 | 0.2946 | 34.8474095103 | 0.8454 | 2.32 | 0.78925 | 3733831 | 1.64465569 | CS |
| 26 | -0.81 | -41.5384615385 | 1.95 | 3.32 | 0.78925 | 1932322 | 1.64720573 | CS |
| 52 | -7.08 | -86.1313868613 | 8.22 | 9.6536 | 0.78925 | 1261187 | 2.63251488 | CS |
| 156 | -22.79 | -95.2361053071 | 23.93 | 32.45 | 0.78925 | 725961 | 9.104492 | CS |
| 260 | -14.05 | -92.4950625411 | 15.19 | 43.26 | 0.78925 | 561690 | 13.9098186 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 1.1399999 | 0.07 | 6.54 | 1.08 | 1.18 | 1.04 | 669643 |
| 1741646100 | 1.07 | -0.06 | -5.31 | 1.1299999 | 1.15 | 1.06 | 713471 |
| 1741390500 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.19 | 1.12 | 386792 |
| 1741304100 | 1.12 | -0.01 | -0.88 | 1.09 | 1.2 | 1.09 | 338970 |
| 1741217700 | 1.1299999 | 0.03 | 2.73 | 1.1 | 1.145 | 1.085 | 413703 |
| 1741131300 | 1.1 | 0.05 | 4.76 | 1.05 | 1.135 | 1.02 | 716144 |
| 1741044900 | 1.05 | -0.09 | -7.89 | 1.11 | 1.1399999 | 1.05 | 339739 |
| 1740785700 | 1.1399999 | 0.05 | 4.59 | 1.07 | 1.1399999 | 1.07 | 332320 |
| 1740699300 | 1.09 | -0.08 | -6.84 | 1.19 | 1.2 | 1.07 | 714168 |
| 1740612900 | 1.17 | 0.02 | 1.74 | 1.15 | 1.19 | 1.1 | 490972 |
| 1740526500 | 1.15 | -0.03 | -2.54 | 1.2 | 1.22 | 1.1299999 | 433204 |
| 1740440100 | 1.18 | -0.07 | -5.60 | 1.25 | 1.28 | 1.18 | 373474 |
| 1740180900 | 1.25 | -0.01 | -0.79 | 1.29 | 1.32 | 1.205 | 297511 |
| 1740094500 | 1.26 | 0.05 | 4.13 | 1.2 | 1.29 | 1.2 | 470869 |
| 1740008100 | 1.21 | 0.02 | 1.68 | 1.18 | 1.2549999 | 1.1798 | 411161 |
| 1739921700 | 1.19 | -0.01 | -0.83 | 1.21 | 1.28 | 1.18 | 319326 |
| 1739576100 | 1.2 | 0.01 | 0.84 | 1.22 | 1.25 | 1.19 | 266978 |
| 1739489700 | 1.19 | 0.03 | 2.59 | 1.16 | 1.21 | 1.15 | 283664 |
| 1739403300 | 1.16 | -0.01 | -0.85 | 1.15 | 1.19 | 1.1225 | 263918 |
| 1739316900 | 1.17 | 0.02 | 1.74 | 1.1299999 | 1.18 | 1.095 | 550819 |
| 1739230500 | 1.15 | -0.01 | -0.86 | 1.15 | 1.16 | 1.1 | 486672 |
| 1738971300 | 1.16 | -0.02 | -1.69 | 1.18 | 1.2549999 | 1.125 | 417114 |
| 1738884900 | 1.18 | -0.03 | -2.48 | 1.19 | 1.22 | 1.1299999 | 365734 |
| 1738798500 | 1.21 | 0.1 | 9.01 | 1.1299999 | 1.21 | 1.12 | 487178 |
| 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 |
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
