Premium
Avidity Biosciences Inc (RNA)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.246533127889 | 32.45 | 34.03 | 31.14 | 1005294 | 32.37054358 | CS |
| 4 | 2.81 | 9.45491251682 | 29.72 | 35.53 | 29.23 | 1318587 | 32.80862455 | CS |
| 12 | -10.8 | -24.9249942303 | 43.33 | 43.58 | 26.74 | 1338975 | 32.34313593 | CS |
| 26 | -12.56 | -27.8554003105 | 45.09 | 56 | 26.74 | 1288701 | 39.28020185 | CS |
| 52 | 18.2 | 127.00628053 | 14.33 | 56 | 13.68 | 1321715 | 35.67492174 | CS |
| 156 | 17.57 | 117.446524064 | 14.96 | 56 | 4.825 | 1078916 | 22.69880861 | CS |
| 260 | 6.03 | 22.7547169811 | 26.5 | 56 | 4.825 | 786183 | 22.93046212 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 31.9 | -0.1 | -0.31 | 31.76 | 32.369999 | 31.325 | 713480 |
| 1739921700 | 32 | -0.31 | -0.96 | 32.549999 | 33.115499 | 31.94 | 883080 |
| 1739576100 | 32.31 | -0.71 | -2.15 | 33.24 | 34.03 | 31.14 | 1261315 |
| 1739489700 | 33.02 | 1.19 | 3.74 | 32.45 | 33.189999 | 31.81 | 1144343 |
| 1739403300 | 31.83 | -1.96 | -5.80 | 32.685 | 33 | 30.56 | 1478674 |
| 1739316900 | 33.79 | -0.52 | -1.52 | 33.66 | 34.14 | 32.84 | 1506165 |
| 1739230500 | 34.31 | -0.61 | -1.75 | 35.09 | 35.09 | 33.11 | 1611840 |
| 1738971300 | 34.92 | -0.19 | -0.54 | 35.07 | 35.53 | 34.3876 | 2008017 |
| 1738884900 | 35.11 | 0.43 | 1.24 | 34.36 | 35.25 | 34.158 | 999852 |
| 1738798500 | 34.68 | 1.34 | 4.02 | 33.95 | 34.86 | 33.35 | 1267481 |
| 1738712100 | 33.34 | 1.38 | 4.32 | 31.84 | 33.56 | 31.84 | 1484444 |
| 1738625700 | 31.96 | -0.97 | -2.95 | 32.29 | 32.79 | 31.47 | 1752741 |
| 1738366500 | 32.93 | 0.3 | 0.92 | 32.93 | 33.885 | 32.439999 | 1527141 |
| 1738280100 | 32.63 | 0.71 | 2.22 | 32.17 | 33.07 | 31.815 | 829794 |
| 1738193700 | 31.92 | -0.16 | -0.50 | 31.86 | 32.479999 | 31.49 | 1083187 |
| 1738107300 | 32.08 | 1.64 | 5.39 | 30.53 | 33 | 29.74 | 1451592 |
| 1738020900 | 30.44 | 0.77 | 2.60 | 29.93 | 31.77 | 29.43 | 1386844 |
| 1737761700 | 29.67 | -0.41 | -1.36 | 29.72 | 30.125 | 29.23 | 1123803 |
| 1737675300 | 30.08 | 0 | 0.00 | 30.08 | 30.08 | 30.08 | 0 |
| 1737588900 | 30.08 | -0.76 | -2.46 | 30.9 | 31.225 | 29.51 | 1232271 |
| 1737502500 | 30.84 | 1.92 | 6.64 | 29.08 | 31.3 | 28.7884 | 1251771 |
| 1737156900 | 28.92 | 0.63 | 2.23 | 28.65 | 29.23 | 28.1601 | 1325386 |
| 1737070500 | 28.29 | 0.42 | 1.51 | 27.94 | 28.75 | 27.53 | 1465320 |
| 1736984100 | 27.87 | 0.82 | 3.03 | 28.29 | 28.92 | 27.49 | 1168189 |
| 1736897700 | 27.05 | -1.36 | -4.79 | 28.79 | 29.035 | 26.74 | 1701258 |
| 1736811300 | 28.41 | -1.05 | -3.56 | 29.64 | 29.64 | 27.32 | 1440139 |
| 1736552100 | 29.46 | -0.47 | -1.57 | 29.67 | 31.06 | 28.76 | 3083181 |
| 1736379300 | 29.93 | -0.86 | -2.79 | 30.29 | 30.98 | 29.79 | 1082714 |
| 1736292900 | 30.79 | -0.63 | -2.01 | 31.42 | 31.655 | 30.4 | 1023683 |
| 1736206500 | 31.42 | 0.92 | 3.02 | 30.6 | 32.5 | 30.12 | 1033009 |
| 1735947300 | 30.5 | -0.68 | -2.18 | 31.23 | 32.1 | 30.33 | 714048 |
| 1735860900 | 31.18 | 2.1 | 7.22 | 29.6 | 31.66 | 29.44 | 1280508 |
| 1735688100 | 29.08 | -0.1 | -0.34 | 29.58 | 29.99 | 28.35 | 1155831 |
| 1735601700 | 29.18 | -0.93 | -3.09 | 29.8 | 29.99 | 28.32 | 1818128 |
| 1735342500 | 30.11 | -1.01 | -3.25 | 31.1 | 31.85 | 29.89 | 994568 |
| 1735256100 | 31.12 | -0.23 | -0.73 | 30.9 | 31.47 | 30.76 | 591494 |
| 1735077840 | 31.35 | -0.29 | -0.92 | 32 | 32 | 31 | 320748 |
| 1734996900 | 31.64 | -0.18 | -0.57 | 31.32 | 32.159999 | 30.91 | 1318703 |
| 1734737700 | 31.82 | 0.77 | 2.48 | 31.21 | 32.63 | 31.18 | 2784014 |
| 1734651300 | 31.05 | 0.35 | 1.14 | 31.405 | 31.47 | 30.07 | 1939249 |
| 1734564900 | 30.7 | -2.04 | -6.23 | 32.75 | 34.16 | 30.56 | 1751811 |
| 1734478500 | 32.74 | -0.65 | -1.95 | 32.549999 | 34.35 | 32.52 | 1324074 |
| 1734392100 | 33.39 | 0.9 | 2.77 | 32.49 | 33.98 | 32.04 | 1554575 |
| 1734132900 | 32.49 | -1.27 | -3.76 | 33.75 | 34.78 | 32.07 | 1559054 |
| 1734046500 | 33.76 | -1.82 | -5.12 | 34.68 | 35.64 | 33.72 | 1294426 |
| 1733960100 | 35.58 | -0.52 | -1.44 | 36.39 | 36.6869 | 35.37 | 1390098 |
| 1733873700 | 36.1 | -0.75 | -2.04 | 37.08 | 37.28 | 35.72 | 808689 |
| 1733787300 | 36.85 | -1.42 | -3.71 | 38.25 | 38.25 | 35.36 | 1451143 |
| 1733528100 | 38.27 | 1.39 | 3.77 | 36.6121 | 38.8575 | 36.6121 | 965614 |
| 1733441700 | 36.88 | -1.05 | -2.77 | 37.46 | 38.1 | 36.5414 | 1288592 |
| 1733355300 | 37.93 | -0.55 | -1.43 | 38.2 | 39.605 | 37.02 | 1478705 |
| 1733268900 | 38.48 | -2.82 | -6.83 | 40.58 | 41.46 | 38.39 | 1518412 |
| 1733182500 | 41.3 | -1.73 | -4.02 | 42.4 | 42.71 | 41.02 | 1040386 |
| 1732917840 | 43.03 | -0.3 | -0.69 | 43.33 | 43.54 | 42.22 | 448719 |
| 1732750500 | 43.33 | -0.47 | -1.07 | 43.99 | 44.515 | 42.63 | 728570 |
| 1732664100 | 43.8 | -1.33 | -2.95 | 45.88 | 45.98 | 43.31 | 1187517 |
| 1732577700 | 45.13 | 1.88 | 4.35 | 44.35 | 45.98 | 43.43 | 1204249 |
| 1732318500 | 43.25 | 0.69 | 1.62 | 41.985 | 44.03 | 41.75 | 974081 |
| 1732232100 | 42.56 | -1.09 | -2.50 | 44.51 | 44.68 | 42.3 | 741771 |
| 1732145700 | 43.65 | 0.4 | 0.92 | 42.82 | 44.64 | 42.205 | 674753 |
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
