Premium
Relay Therapeutics Inc (RLAY)
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 | -0.24 | -5.11727078891 | 4.69 | 5.99 | 3.5 | 5388992 | 4.35497345 | CS |
| 4 | 0.21 | 4.95283018868 | 4.24 | 5.99 | 3.5 | 2926721 | 4.35387955 | CS |
| 12 | -1.77 | -28.4565916399 | 6.22 | 6.48 | 3.5 | 2341295 | 4.75076951 | CS |
| 26 | -4.06 | -47.7085781434 | 8.51 | 10.72 | 3.5 | 2066084 | 6.2510821 | CS |
| 52 | -6.15 | -58.0188679245 | 10.6 | 11.16 | 3.5 | 1664618 | 6.82341681 | CS |
| 156 | -21.45 | -82.8185328185 | 25.9 | 35.36 | 3.5 | 1314988 | 12.20455012 | CS |
| 260 | -29.53 | -86.9040612125 | 33.98 | 64.37 | 3.5 | 1065707 | 16.66687107 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 4.46 | 0.14 | 3.24 | 4.28 | 4.59 | 4.11 | 3391665 |
| 1737070500 | 4.32 | 0.51 | 13.39 | 3.83 | 4.415 | 3.5 | 4973572 |
| 1736984100 | 3.81 | -0.54 | -12.31 | 4.48 | 4.54 | 3.765 | 4533814 |
| 1736897700 | 4.345 | -0.44 | -9.10 | 4.7699999 | 4.85 | 4.24 | 1990962 |
| 1736811300 | 4.78 | 0.33 | 7.42 | 4.35 | 5.0199999 | 4.3099999 | 3626575 |
| 1736552100 | 4.45 | -0.38 | -7.87 | 4.69 | 5.99 | 4 | 11820036 |
| 1736379300 | 4.83 | 0.21 | 4.55 | 4.565 | 4.88 | 4.5199999 | 2034064 |
| 1736292900 | 4.62 | 0.05 | 1.09 | 4.575 | 4.805 | 4.5 | 1500397 |
| 1736206500 | 4.57 | 0.15 | 3.39 | 4.44 | 4.66 | 4.4 | 1925422 |
| 1735947300 | 4.42 | 0.12 | 2.79 | 4.26 | 4.42 | 4.25 | 1082481 |
| 1735860900 | 4.3 | 0.18 | 4.37 | 4.15 | 4.39 | 4.15 | 1401928 |
| 1735688100 | 4.12 | -0.06 | -1.44 | 4.24 | 4.26 | 4.01 | 1417696 |
| 1735601700 | 4.18 | -0.18 | -4.13 | 4.3 | 4.3 | 4.16 | 1534772 |
| 1735342500 | 4.36 | -0.09 | -2.02 | 4.38 | 4.47 | 4.18 | 1745241 |
| 1735256100 | 4.45 | 0.22 | 5.20 | 4.15 | 4.46 | 4.13 | 1145669 |
| 1735077840 | 4.23 | -0.11 | -2.53 | 4.3099999 | 4.34 | 4.165 | 847672 |
| 1734996900 | 4.34 | 0.18 | 4.33 | 4.15 | 4.365 | 4.12 | 1989015 |
| 1734737700 | 4.16 | -0.1 | -2.35 | 4.24 | 4.315 | 4.15 | 6184949 |
| 1734651300 | 4.26 | 0.06 | 1.43 | 4.25 | 4.32 | 4.12 | 1938111 |
| 1734564900 | 4.2 | -0.3 | -6.67 | 4.49 | 4.5199999 | 4.11 | 2237960 |
| 1734478500 | 4.5 | -0.34 | -7.02 | 4.7699999 | 4.84 | 4.475 | 1726713 |
| 1734392100 | 4.84 | 0.13 | 2.76 | 4.7 | 5.025 | 4.5599999 | 2415127 |
| 1734132900 | 4.71 | -0.07 | -1.46 | 4.78 | 4.85 | 4.565 | 1741446 |
| 1734046500 | 4.78 | -0.2 | -4.02 | 4.8949999 | 5.17 | 4.68 | 2869751 |
| 1733960100 | 4.98 | 0.55 | 12.42 | 4.9 | 5.05 | 4.5 | 10471475 |
| 1733873700 | 4.43 | -0.27 | -5.74 | 4.71 | 4.7699999 | 4.41 | 4000540 |
| 1733787300 | 4.7 | 0.09 | 1.95 | 4.67 | 4.795 | 4.63 | 1347218 |
| 1733528100 | 4.61 | 0.33 | 7.71 | 4.3099999 | 4.655 | 4.28 | 2818220 |
| 1733441700 | 4.28 | -0.09 | -2.06 | 4.41 | 4.44 | 4.25 | 2604420 |
| 1733355300 | 4.37 | -0.02 | -0.46 | 4.41 | 4.59 | 4.355 | 2941055 |
| 1733268900 | 4.39 | -0.28 | -6.00 | 4.65 | 4.66 | 4.37 | 1841760 |
| 1733182500 | 4.67 | -0.03 | -0.64 | 4.76 | 4.8099999 | 4.61 | 3409337 |
| 1732917840 | 4.7 | -0.1 | -2.08 | 4.78 | 4.87 | 4.665 | 2219059 |
| 1732750500 | 4.8 | 0.04 | 0.84 | 4.75 | 4.875 | 4.6849999 | 1113768 |
| 1732664100 | 4.76 | -0.1 | -2.06 | 4.88 | 4.97 | 4.6 | 1209387 |
| 1732577700 | 4.86 | 0.11 | 2.32 | 4.7699999 | 5.03 | 4.7699999 | 2538800 |
| 1732318500 | 4.75 | 0.11 | 2.37 | 4.66 | 4.9 | 4.65 | 3051243 |
| 1732232100 | 4.64 | -0.02 | -0.43 | 4.66 | 4.76 | 4.48 | 1768984 |
| 1732145700 | 4.66 | -0.14 | -2.92 | 4.76 | 4.8 | 4.5 | 2878962 |
| 1732059300 | 4.8 | -0.09 | -1.84 | 4.78 | 4.91 | 4.7 | 1371267 |
| 1731972900 | 4.89 | -0.22 | -4.21 | 5.13 | 5.13 | 4.88 | 1166959 |
| 1731713700 | 5.105 | -0.5 | -8.84 | 5.5599999 | 5.57 | 5.03 | 1884433 |
| 1731627300 | 5.6 | -0.21 | -3.61 | 5.85 | 5.85 | 5.59 | 898920 |
| 1731540900 | 5.8099999 | -0.13 | -2.19 | 5.95 | 6.1 | 5.8099999 | 1390660 |
| 1731454500 | 5.94 | -0.22 | -3.57 | 6.07 | 6.18 | 5.905 | 1135084 |
| 1731368100 | 6.16 | -0.04 | -0.65 | 6.36 | 6.39 | 6.1 | 1112767 |
| 1731108900 | 6.2 | 0.06 | 0.98 | 6.15 | 6.3099999 | 6.055 | 1221484 |
| 1731022500 | 6.14 | -0.11 | -1.76 | 6.38 | 6.48 | 5.96 | 1814168 |
| 1730936100 | 6.25 | 0.3 | 5.04 | 6.4299 | 6.43 | 6.001 | 2088612 |
| 1730849700 | 5.95 | 0.1 | 1.71 | 5.85 | 6 | 5.66 | 1021298 |
| 1730763300 | 5.85 | 0.01 | 0.17 | 5.78 | 6.035 | 5.65 | 1321181 |
| 1730500500 | 5.84 | 0.21 | 3.64 | 5.69 | 6 | 5.63 | 1255993 |
| 1730414100 | 5.635 | -0.08 | -1.31 | 5.71 | 5.755 | 5.6 | 1010502 |
| 1730327700 | 5.71 | -0.19 | -3.22 | 5.85 | 6.09 | 5.695 | 1025461 |
| 1730241300 | 5.9 | -0.13 | -2.16 | 6 | 6.15 | 5.7699999 | 1084326 |
| 1730154900 | 6.03 | 0.01 | 0.17 | 6.0599999 | 6.17 | 5.93 | 2552535 |
| 1729895700 | 6.0199999 | -0.17 | -2.75 | 6.22 | 6.3797 | 6 | 859258 |
| 1729809300 | 6.19 | -0.11 | -1.75 | 6.35 | 6.38 | 6.0199999 | 1076675 |
| 1729722900 | 6.3 | -0.36 | -5.41 | 6.59 | 6.6449999 | 6.2 | 1170741 |
| 1729636500 | 6.66 | 0.23 | 3.58 | 6.39 | 6.69 | 6.34 | 971736 |
| 1729550100 | 6.43 | -0.3 | -4.46 | 6.68 | 6.77 | 6.42 | 904304 |
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
