Premium
Relay Therapeutics Inc (RLAY)
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 | 0.615 | 3.49829351536 | 17.58 | 19.93 | 17.54 | 6874400 | 18.50502122 | CS |
| 4 | 2.515 | 16.0395408163 | 15.68 | 19.93 | 12.925 | 4728706 | 16.46822481 | CS |
| 12 | 4.195 | 29.9642857143 | 14 | 19.93 | 11.62 | 4258787 | 14.8239158 | CS |
| 26 | 9.845 | 117.904191617 | 8.35 | 19.93 | 7.09 | 3347675 | 12.70506135 | CS |
| 52 | 14.745 | 427.391304348 | 3.45 | 19.93 | 3.025 | 2652650 | 9.96974322 | CS |
| 156 | 5.605 | 44.5194598888 | 12.59 | 19.93 | 1.775 | 1965124 | 7.89636769 | CS |
| 260 | -18.605 | -50.5570652174 | 36.8 | 38.605 | 1.775 | 1590590 | 11.25097376 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 18.71 | -1.03 | -5.22 | 19.73 | 19.87 | 18.66 | 5797965 |
| 1782772500 | 19.74 | 1.18 | 6.36 | 18.53 | 19.93 | 18.45 | 4213326 |
| 1782513300 | 18.56 | 0.73 | 4.09 | 17.62 | 18.755 | 17.62 | 12573766 |
| 1782426900 | 17.83 | -0.19 | -1.05 | 18.23 | 18.94 | 17.645 | 7190531 |
| 1782340500 | 18.02 | 0.58 | 3.33 | 17.58 | 18.83 | 17.54 | 4596412 |
| 1782254100 | 17.44 | 0.16 | 0.93 | 16.645 | 17.7 | 16.645 | 5388561 |
| 1782167700 | 17.28 | 1.4 | 8.82 | 16.14 | 17.5 | 16.14 | 4414516 |
| 1781822100 | 15.88 | 0.32 | 2.06 | 15.99 | 16.399999 | 15.82 | 10737943 |
| 1781735700 | 15.56 | 0.51 | 3.39 | 15.2 | 15.98 | 15.1851 | 2863554 |
| 1781649300 | 15.05 | 0.09 | 0.60 | 14.99 | 15.28 | 14.775 | 2338479 |
| 1781562900 | 14.96 | 0.15 | 1.01 | 15.04 | 15.35 | 14.83 | 1879871 |
| 1781303700 | 14.81 | 0.57 | 4.00 | 14.21 | 15.06 | 14.2 | 1770229 |
| 1781217300 | 14.24 | 0.75 | 5.56 | 13.58 | 14.36 | 13.435 | 2093037 |
| 1781130900 | 13.49 | -0.6 | -4.26 | 13.91 | 14.58 | 13.47 | 2520843 |
| 1781044500 | 14.09 | 0.43 | 3.15 | 13.99 | 14.14 | 13.19 | 2963949 |
| 1780958100 | 13.66 | 0.14 | 1.04 | 13.91 | 14.185 | 13.51 | 2917401 |
| 1780698900 | 13.52 | -1.02 | -7.02 | 14.54 | 14.54 | 12.925 | 6071158 |
| 1780612500 | 14.54 | -0.76 | -4.97 | 15.33 | 15.575 | 14.31 | 5786884 |
| 1780526100 | 15.3 | -0.4 | -2.55 | 15.68 | 15.94 | 14.96 | 3726988 |
| 1780439700 | 15.7 | 1.44 | 10.10 | 16.649999 | 17.47 | 15.69 | 11482576 |
| 1780353300 | 14.26 | 0.21 | 1.49 | 14.01 | 14.29 | 13.3 | 2260745 |
| 1780094100 | 14.05 | 0.15 | 1.08 | 13.77 | 14.38 | 13.6 | 3464645 |
| 1780007700 | 13.9 | -0.53 | -3.67 | 14.5 | 14.6 | 13.88 | 3951582 |
| 1779921300 | 14.43 | 0.26 | 1.83 | 14.165 | 14.87 | 14.11 | 3050394 |
| 1779834900 | 14.17 | 0.64 | 4.73 | 13.91 | 14.3 | 13.264 | 2373677 |
| 1779489300 | 13.53 | -0.13 | -0.95 | 13.52 | 13.95 | 13.4 | 5355252 |
| 1779402900 | 13.66 | 0.64 | 4.92 | 14.98 | 15.45 | 13.525 | 10419775 |
| 1779316500 | 13.02 | 0.95 | 7.87 | 11.93 | 13.55 | 11.62 | 6518514 |
| 1779230100 | 12.07 | -0.03 | -0.25 | 13 | 13.71 | 11.63 | 17854233 |
| 1779143700 | 12.1 | -0.1 | -0.82 | 12.23 | 12.57 | 11.63 | 2297429 |
| 1778884500 | 12.2 | -0.58 | -4.54 | 12.54 | 12.72 | 12.19 | 2469625 |
| 1778798100 | 12.78 | -0.44 | -3.33 | 13.22 | 13.47 | 12.66 | 4381152 |
| 1778711700 | 13.22 | 0.29 | 2.24 | 12.9 | 13.29 | 12.745 | 2310885 |
| 1778625300 | 12.93 | 0.08 | 0.62 | 12.85 | 12.99 | 12.47 | 2016836 |
| 1778538900 | 12.85 | 0.09 | 0.71 | 12.8 | 13.03 | 12.5 | 3228461 |
| 1778279700 | 12.76 | 0.25 | 2.00 | 12.61 | 12.87 | 12.4 | 1830691 |
| 1778193300 | 12.51 | -0.41 | -3.17 | 12.92 | 12.92 | 12.25 | 3211776 |
| 1778106900 | 12.92 | -0.08 | -0.62 | 13.02 | 13.04 | 11.9917 | 3439759 |
| 1778020500 | 13 | -0.09 | -0.69 | 13.15 | 13.3599 | 12.64 | 1951286 |
| 1777934100 | 13.09 | 0.37 | 2.91 | 12.44 | 13.33 | 11.75 | 3505819 |
| 1777674900 | 12.72 | -0.24 | -1.85 | 12.8 | 13.21 | 12.65 | 2914148 |
| 1777588500 | 12.96 | 0.39 | 3.10 | 12.82 | 13.03 | 12.41 | 2389731 |
| 1777502100 | 12.57 | -0.46 | -3.53 | 13.17 | 13.37 | 12.54 | 3651589 |
| 1777415700 | 13.03 | -1.92 | -12.84 | 14.79 | 15.07 | 12.81 | 6716939 |
| 1777329300 | 14.95 | -0.18 | -1.19 | 14.86 | 15.4 | 14.64 | 4112822 |
| 1777070100 | 15.13 | 0.04 | 0.27 | 15.17 | 15.4 | 14.68 | 1968411 |
| 1776983700 | 15.09 | -1.42 | -8.60 | 16.36 | 16.504999 | 14.89 | 2972130 |
| 1776897300 | 16.51 | -0.29 | -1.73 | 17.03 | 17.15 | 16.309999 | 2367625 |
| 1776810900 | 16.8 | 0.4 | 2.44 | 16.399999 | 17.03 | 16.26 | 2527738 |
| 1776724500 | 16.399999 | -0.36 | -2.15 | 16.579999 | 16.69 | 15.94 | 2641871 |
| 1776465300 | 16.76 | 0.65 | 4.03 | 16.51 | 17.32 | 16.16 | 2360132 |
| 1776378900 | 16.11 | 0.62 | 4.00 | 15.45 | 16.489999 | 15.245 | 3264546 |
| 1776292500 | 15.49 | 0.74 | 5.02 | 14.46 | 15.665 | 14.32 | 3853702 |
| 1776206100 | 14.75 | -0.51 | -3.34 | 15.56 | 15.89 | 14.72 | 4093682 |
| 1776119700 | 15.26 | 0.32 | 2.14 | 14.93 | 15.48 | 14.76 | 2811829 |
| 1775860500 | 14.94 | -0.06 | -0.40 | 15 | 15.42 | 14.51 | 2588161 |
| 1775774100 | 15 | 0.49 | 3.38 | 14.43 | 15 | 14.1818 | 3000373 |
| 1775687700 | 14.51 | 1.03 | 7.64 | 14 | 14.64 | 13.92 | 5553674 |
| 1775601300 | 13.48 | 1.03 | 8.27 | 12.4 | 13.55 | 12.3 | 5414063 |
| 1775514900 | 12.45 | -0.09 | -0.72 | 12.63 | 13.38 | 12.2 | 5435273 |
| 1775169300 | 12.54 | 1.77 | 16.43 | 10.5 | 13.04 | 10.48 | 8890672 |
| 1775082900 | 10.77 | 0.82 | 8.24 | 10.12 | 10.8 | 10.12 | 2393637 |
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.
