Premium
Replimune Group Inc (REPL)
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 | 2.985 | 33.5204941044 | 8.905 | 12.23 | 8.625 | 2886343 | 10.19631416 | CS |
| 4 | 6.9 | 138.276553106 | 4.99 | 12.23 | 4.47 | 6497893 | 8.82628963 | CS |
| 12 | 4.54 | 61.768707483 | 7.35 | 12.23 | 1.5 | 8117577 | 4.77043303 | CS |
| 26 | 1.97 | 19.8588709677 | 9.92 | 12.23 | 1.5 | 4496358 | 5.26340529 | CS |
| 52 | 2.73 | 29.8034934498 | 9.16 | 13.24 | 1.5 | 5752019 | 6.02814203 | CS |
| 156 | -11.42 | -48.9918489918 | 23.31 | 24.28 | 1.5 | 2599206 | 7.13513244 | CS |
| 260 | -23.46 | -66.3649222065 | 35.35 | 40.22 | 1.5 | 1705820 | 8.47337619 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 11.18 | 0.99 | 9.72 | 10.22 | 11.43 | 10.19 | 3108279 |
| 1781822100 | 10.19 | 0.19 | 1.90 | 9.985 | 10.44 | 9.905 | 2571407 |
| 1781735700 | 10 | 1.22 | 13.90 | 9.49 | 10.401 | 9.1199999 | 4316656 |
| 1781649300 | 8.78 | -0.18 | -2.01 | 8.905 | 8.96 | 8.625 | 1549030 |
| 1781562900 | 8.96 | 0.08 | 0.90 | 8.81 | 9.08 | 8.694 | 1978284 |
| 1781303700 | 8.88 | 0.26 | 3.02 | 8.6199999 | 9.27 | 8.56 | 1972775 |
| 1781217300 | 8.6199999 | 0.15 | 1.77 | 8.45 | 8.99 | 8.25 | 2036161 |
| 1781130900 | 8.47 | -0.77 | -8.33 | 9.03 | 9.13 | 8.305 | 3370359 |
| 1781044500 | 9.24 | 0.27 | 3.01 | 9.01 | 9.31 | 8.42 | 2622991 |
| 1780958100 | 8.97 | -0.5 | -5.28 | 9.2 | 9.45 | 8.7 | 3142455 |
| 1780698900 | 9.47 | -0.4 | -4.05 | 9.98 | 10.4589 | 9.39 | 4607333 |
| 1780612500 | 9.8699999 | -0.11 | -1.10 | 10.025 | 10.86 | 9.83 | 7088888 |
| 1780526100 | 9.98 | 1.11 | 12.51 | 8.8 | 10.415 | 8.8 | 8998937 |
| 1780439700 | 8.8699999 | -0.13 | -1.44 | 8.875 | 9.49 | 8.51 | 6204359 |
| 1780353300 | 9 | 0.31 | 3.57 | 8.95 | 10 | 8.8 | 10945154 |
| 1780094100 | 8.69 | 4.01 | 85.68 | 7.93 | 9.0664 | 7.67 | 51279701 |
| 1780007700 | 4.68 | -0.02 | -0.43 | 4.7 | 4.82 | 4.6 | 1849574 |
| 1779921300 | 4.7 | 0.1 | 2.17 | 4.6 | 4.86 | 4.47 | 2216960 |
| 1779834900 | 4.6 | -0.31 | -6.31 | 4.99 | 5.01 | 4.505 | 3600657 |
| 1779489300 | 4.91 | -0.31 | -5.94 | 5.25 | 5.25 | 4.87 | 2956618 |
| 1779402900 | 5.22 | 0.06 | 1.16 | 5.07 | 5.55 | 5.035 | 4556906 |
| 1779316500 | 5.16 | 0.46 | 9.79 | 4.89 | 5.215 | 4.7 | 6036895 |
| 1779230100 | 4.7 | -0.31 | -6.19 | 4.99 | 5.135 | 4.69 | 4534557 |
| 1779143700 | 5.01 | -0.21 | -4.02 | 5.13 | 5.195 | 4.95 | 5114707 |
| 1778884500 | 5.22 | 0.29 | 5.88 | 4.9 | 5.405 | 4.75 | 5870192 |
| 1778798100 | 4.93 | -0.37 | -6.98 | 5.0599999 | 5.54 | 4.5 | 9276798 |
| 1778711700 | 5.3 | 1.21 | 29.58 | 3.99 | 5.43 | 3.93 | 17751420 |
| 1778625300 | 4.09 | 0.35 | 9.36 | 3.8 | 4.43 | 3.74 | 9612608 |
| 1778538900 | 3.74 | -0.33 | -8.11 | 4 | 4.2299 | 3.62 | 7619582 |
| 1778279700 | 4.07 | 0.73 | 21.86 | 3.32 | 4.18 | 3.3 | 14997902 |
| 1778193300 | 3.34 | -0.1 | -2.91 | 3.41 | 3.47 | 3.205 | 2654786 |
| 1778106900 | 3.44 | 0.57 | 19.86 | 2.9 | 3.58 | 2.8811 | 7048986 |
| 1778020500 | 2.87 | -0.16 | -5.28 | 3.02 | 3.09 | 2.52 | 7624185 |
| 1777934100 | 3.0299999 | 0.53 | 21.20 | 2.55 | 3.14 | 2.95 | 6772088 |
| 1777674900 | 2.5 | -0.07 | -2.72 | 2.55 | 2.61 | 2.3849999 | 3468784 |
| 1777588500 | 2.57 | 0.19 | 7.98 | 2.38 | 2.59 | 2.38 | 2992440 |
| 1777502100 | 2.38 | -0.19 | -7.39 | 2.5099999 | 2.5440999 | 2.335 | 4018782 |
| 1777415700 | 2.57 | -0.11 | -4.10 | 2.65 | 2.725 | 2.55 | 4573002 |
| 1777329300 | 2.68 | 0.26 | 10.74 | 2.5 | 2.79 | 2.47 | 5750302 |
| 1777070100 | 2.42 | -0.43 | -15.09 | 2.7 | 2.7799999 | 2.3701 | 8844031 |
| 1776983700 | 2.85 | 0.58 | 25.55 | 2.35 | 2.96 | 2.32 | 19312302 |
| 1776897300 | 2.27 | 0.41 | 22.04 | 1.94 | 2.31 | 1.875 | 17925009 |
| 1776810900 | 1.86 | -0.21 | -10.14 | 2.06 | 2.06 | 1.8425 | 6155228 |
| 1776724500 | 2.07 | -0.1 | -4.61 | 2.17 | 2.19 | 2.0299999 | 4645267 |
| 1776465300 | 2.17 | -0.02 | -0.91 | 2.21 | 2.27 | 2.09 | 5919226 |
| 1776378900 | 2.19 | -0.09 | -3.95 | 2.32 | 2.4 | 2.13 | 8795247 |
| 1776292500 | 2.2799999 | 0.33 | 16.92 | 1.95 | 2.3 | 1.92 | 12652437 |
| 1776206100 | 1.95 | 0.25 | 14.71 | 1.72 | 2.06 | 1.67 | 21144315 |
| 1776119700 | 1.7 | -3.06 | -64.29 | 1.705 | 2.09 | 1.5 | 66833948 |
| 1775860500 | 4.76 | -1.15 | -19.46 | 5.945 | 6.65 | 4.76 | 6808932 |
| 1775774100 | 5.91 | 0.03 | 0.42 | 5.88 | 6.5199999 | 5.22 | 8224276 |
| 1775687700 | 5.885 | -1.92 | -24.55 | 8.05 | 8.05 | 5.76 | 6201973 |
| 1775601300 | 7.8 | -0.74 | -8.67 | 8.6199999 | 8.8 | 7.76 | 3586638 |
| 1775514900 | 8.5399999 | 0.13 | 1.55 | 8.2 | 8.85 | 8.2 | 3215731 |
| 1775169300 | 8.41 | 0.8 | 10.51 | 7.7 | 8.43 | 7.67 | 3181368 |
| 1775082900 | 7.61 | -0.04 | -0.52 | 7.72 | 7.9274 | 7.59 | 1080683 |
| 1774996500 | 7.65 | 0.45 | 6.25 | 7.35 | 7.88 | 7.25 | 1483765 |
| 1774910100 | 7.2 | -0.02 | -0.28 | 7.21 | 7.295 | 7.05 | 1348106 |
| 1774650900 | 7.22 | -0.32 | -4.24 | 7.48 | 7.53 | 7.15 | 1186731 |
| 1774564500 | 7.54 | -0.02 | -0.26 | 7.45 | 7.585 | 7.21 | 1083673 |
| 1774478100 | 7.56 | 0.59 | 8.46 | 6.98 | 7.56 | 6.915 | 2105996 |
| 1774391700 | 6.97 | 0.01 | 0.22 | 6.98 | 7.03 | 6.71 | 1660979 |
| 1774305300 | 6.955 | -0.03 | -0.36 | 7.05 | 7.11 | 6.76 | 1610698 |
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.
