Premium
Atrium Therapeutics Inc (RNA)
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 | 0.97 | 8.29769033362 | 11.69 | 12.825 | 11.4031 | 208942 | 12.54091858 | CS |
| 4 | 0.05 | 0.396510705789 | 12.61 | 14.135 | 11.4031 | 207165 | 12.59603417 | CS |
| 12 | -0.33 | -2.54041570439 | 12.99 | 14.7999 | 11.4031 | 314093 | 13.25902077 | CS |
| 26 | -59.3 | -82.4068927182 | 71.96 | 73.06 | 11.4031 | 1193018 | 57.65529048 | CS |
| 52 | -16.78 | -56.9972826087 | 29.44 | 73.06 | 11.4031 | 2578915 | 56.51691182 | CS |
| 156 | 0.66 | 5.5 | 12 | 73.06 | 4.825 | 1696320 | 41.99694069 | CS |
| 260 | -14 | -52.5131282821 | 26.66 | 73.06 | 4.825 | 1300838 | 36.59954988 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 12.66 | 0.18 | 1.44 | 12.83 | 12.96 | 12.2 | 294113 |
| 1781735700 | 12.48 | -0.13 | -1.03 | 12.73 | 12.825 | 12.28 | 190266 |
| 1781649300 | 12.61 | -0.14 | -1.10 | 12.75 | 12.75 | 12.4 | 160544 |
| 1781562900 | 12.75 | 0.38 | 3.07 | 12.4 | 12.76 | 12.3 | 261516 |
| 1781303700 | 12.37 | -0.06 | -0.48 | 12.43 | 12.465 | 12.16 | 103645 |
| 1781217300 | 12.43 | 0.76 | 6.51 | 11.69 | 12.525 | 11.4031 | 328738 |
| 1781130900 | 11.67 | -0.09 | -0.77 | 11.86 | 11.99 | 11.64 | 136621 |
| 1781044500 | 11.76 | 0.21 | 1.82 | 11.6 | 11.89 | 11.45 | 201696 |
| 1780958100 | 11.55 | -0.25 | -2.12 | 11.9 | 12 | 11.48 | 126144 |
| 1780698900 | 11.8 | -0.5 | -4.07 | 12.3 | 12.38 | 11.77 | 209390 |
| 1780612500 | 12.3 | 0.13 | 1.07 | 12.26 | 12.62 | 12.17 | 126064 |
| 1780526100 | 12.17 | -0.08 | -0.65 | 12.27 | 12.39 | 12.12 | 150077 |
| 1780439700 | 12.25 | -0.43 | -3.39 | 12.59 | 12.64 | 12.2 | 180691 |
| 1780353300 | 12.68 | -0.32 | -2.46 | 13 | 13.1 | 12.35 | 209582 |
| 1780094100 | 13 | -0.36 | -2.69 | 13.27 | 13.6 | 12.94 | 321275 |
| 1780007700 | 13.36 | 0.36 | 2.77 | 13.1 | 14.135 | 12.97 | 345196 |
| 1779921300 | 13 | -0.06 | -0.46 | 13.08 | 13.1225 | 12.93 | 169159 |
| 1779834900 | 13.06 | -0.03 | -0.23 | 13.2 | 13.29 | 12.95 | 170916 |
| 1779489300 | 13.09 | 0.05 | 0.38 | 13.01 | 13.28 | 12.98 | 292235 |
| 1779402900 | 13.04 | 0.32 | 2.52 | 12.61 | 13.13 | 12.61 | 252379 |
| 1779316500 | 12.72 | -0.24 | -1.85 | 12.94 | 13.01 | 12.61 | 168143 |
| 1779230100 | 12.96 | 0.01 | 0.08 | 12.96 | 13.2 | 12.74 | 273079 |
| 1779143700 | 12.95 | -0.28 | -2.12 | 13.24 | 13.565 | 12.85 | 147203 |
| 1778884500 | 13.23 | -0.04 | -0.30 | 13.48 | 13.97 | 13.035 | 234332 |
| 1778798100 | 13.27 | -0.03 | -0.23 | 13.27 | 13.505 | 13 | 100286 |
| 1778711700 | 13.3 | 0.16 | 1.22 | 13.11 | 13.3 | 12.9069 | 100737 |
| 1778625300 | 13.14 | -0.11 | -0.83 | 13.34 | 13.4 | 13.06 | 179477 |
| 1778538900 | 13.25 | 0.18 | 1.38 | 13.08 | 13.5 | 13.07 | 169906 |
| 1778279700 | 13.07 | 0.11 | 0.85 | 12.88 | 13.19 | 12.84 | 109783 |
| 1778193300 | 12.96 | -0.13 | -0.99 | 13.07 | 13.2 | 12.8 | 189123 |
| 1778106900 | 13.09 | 0.18 | 1.39 | 12.94 | 13.3 | 12.8 | 378889 |
| 1778020500 | 12.91 | 0.04 | 0.31 | 12.93 | 13.04 | 12.75 | 321001 |
| 1777934100 | 12.87 | -0.56 | -4.17 | 13.3 | 13.57 | 12.81 | 144469 |
| 1777674900 | 13.43 | 0.66 | 5.17 | 12.76 | 13.48 | 12.76 | 169384 |
| 1777588500 | 12.77 | -0.22 | -1.69 | 13 | 13.49 | 12.71 | 252152 |
| 1777502100 | 12.99 | 0.44 | 3.51 | 12.5 | 13.06 | 12.5 | 162566 |
| 1777415700 | 12.55 | -0.35 | -2.71 | 13 | 13 | 12.51 | 452474 |
| 1777329300 | 12.9 | -0.59 | -4.37 | 13.59 | 13.66 | 12.79 | 287676 |
| 1777070100 | 13.49 | -0.36 | -2.60 | 13.78 | 14.02 | 13.46 | 196603 |
| 1776983700 | 13.85 | 0.19 | 1.39 | 14.01 | 14.7999 | 13.675 | 504011 |
| 1776897300 | 13.66 | 0.13 | 0.96 | 13.61 | 13.92 | 13.5 | 583722 |
| 1776810900 | 13.53 | -0.77 | -5.38 | 14.24 | 14.3 | 13.51 | 519536 |
| 1776724500 | 14.3 | -0.11 | -0.76 | 14.42 | 14.5 | 14.2 | 548032 |
| 1776465300 | 14.41 | 0.38 | 2.71 | 13.99 | 14.625 | 13.985 | 632822 |
| 1776378900 | 14.03 | -0.51 | -3.51 | 14.46 | 14.51 | 13.88 | 275098 |
| 1776292500 | 14.54 | 0.52 | 3.71 | 14 | 14.6 | 13.91 | 568181 |
| 1776206100 | 14.02 | 0.72 | 5.41 | 13.31 | 14.05 | 13.175 | 670486 |
| 1776119700 | 13.3 | 0.59 | 4.64 | 12.66 | 13.315 | 12.66 | 1453719 |
| 1775860500 | 12.71 | -1.01 | -7.36 | 13.64 | 13.77 | 12.63 | 1025989 |
| 1775774100 | 13.72 | 0.02 | 0.15 | 13.71 | 13.9262 | 13.6 | 219040 |
| 1775687700 | 13.7 | -0.29 | -2.07 | 14 | 14 | 13.54 | 211385 |
| 1775601300 | 13.99 | 0.32 | 2.34 | 13.61 | 13.995 | 13.555 | 234902 |
| 1775514900 | 13.67 | 0.23 | 1.71 | 13.44 | 13.9175 | 13.44 | 172936 |
| 1775169300 | 13.44 | -0.03 | -0.22 | 13.4 | 13.71 | 13.31 | 281744 |
| 1775082900 | 13.47 | 0.1 | 0.75 | 13.36 | 13.9 | 13.36 | 301372 |
| 1774996500 | 13.37 | -0.18 | -1.33 | 13.41 | 13.53 | 13.055 | 832504 |
| 1774910100 | 13.55 | 0.32 | 2.42 | 13.16 | 13.6 | 13 | 566750 |
| 1774650900 | 13.23 | 0.13 | 0.99 | 13 | 13.275 | 12.9 | 410784 |
| 1774564500 | 13.1 | 0.01 | 0.08 | 12.99 | 13.245 | 12.95 | 230943 |
| 1774478100 | 13.09 | -0.11 | -0.83 | 13.275 | 13.355 | 12.77 | 287759 |
| 1774391700 | 13.2 | 0 | 0.00 | 13.18 | 13.5 | 13.11 | 1209117 |
| 1774305300 | 13.2 | 0.07 | 0.53 | 13.18 | 13.5 | 12.9901 | 407416 |
| 1774046100 | 13.13 | 0.44 | 3.47 | 12.67 | 13.28 | 12.4 | 474479 |
| 1773959700 | 12.69 | 0.37 | 3.00 | 12.3 | 12.87 | 11.95 | 560326 |
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.
