Premium
TransCode Therapeutics Inc (RNAZ)
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 | 2.4308 | 29.3454378637 | 8.2834 | 14.2499 | 5.82 | 6111872 | 9.87883022 | CS |
| 4 | 7.2742 | 211.459302326 | 3.44 | 16.73 | 2.66 | 4725605 | 9.33919283 | CS |
| 12 | -0.486 | -4.33920822842 | 11.2002 | 16.73 | 2.66 | 1743935 | 9.3409591 | CS |
| 26 | 1.9065 | 21.6458326237 | 8.8077 | 26.4 | 2.66 | 1654267 | 12.56253393 | CS |
| 52 | -10.3035 | -49.0229663569 | 21.0177 | 66.33 | 2.66 | 1371220 | 17.92375069 | CS |
| 156 | -63613.2858 | -99.9831601283 | 63624 | 81312 | 2.66 | 1634711 | 6303.51310901 | CS |
| 260 | -158389.2858 | -99.9932359848 | 158400 | 184800 | 2.66 | 1704355 | 26206.3244116 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 11.37 | 2.43 | 27.18 | 11.33 | 14.2499 | 10.68 | 12486155 |
| 1738798500 | 8.94 | 2.78 | 45.13 | 6.58 | 12.7 | 6.5701 | 17213481 |
| 1738712100 | 6.16 | -1.34 | -17.87 | 7.54 | 7.59 | 5.82 | 320118 |
| 1738625700 | 7.5 | -0.06 | -0.79 | 6.95 | 8.07 | 6.5199999 | 278616 |
| 1738366500 | 7.56 | -0.49 | -6.09 | 8.2834 | 8.39 | 7.1401 | 260992 |
| 1738280100 | 8.05 | -0.35 | -4.17 | 8.4 | 9.4 | 7.44 | 679101 |
| 1738193700 | 8.4 | -1.54 | -15.49 | 9.14 | 11.8698 | 7.7301 | 2677542 |
| 1738107300 | 9.94 | 3.11 | 45.53 | 8.25 | 16.73 | 7.8 | 37080689 |
| 1738020900 | 6.83 | -0.21 | -2.98 | 6.49 | 7.65 | 6.2699999 | 640567 |
| 1737761700 | 7.04 | 3.55 | 101.72 | 6.5199999 | 9.72 | 6.2 | 12648957 |
| 1737675300 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1737588900 | 3.49 | -0.03 | -0.85 | 3.52 | 3.6128 | 3.46 | 40011 |
| 1737502500 | 3.52 | 0.07 | 2.03 | 3.45 | 3.53 | 3.37 | 32819 |
| 1737156900 | 3.45 | 0.1 | 2.99 | 3.2599999 | 3.45 | 3.227 | 28771 |
| 1737070500 | 3.35 | 0.16 | 5.02 | 3.18 | 3.36 | 3.0595 | 97718 |
| 1736984100 | 3.19 | -0.17 | -5.06 | 3.48 | 3.48 | 2.9 | 102466 |
| 1736897700 | 3.36 | 0.18 | 5.66 | 3.5 | 3.5 | 3.14 | 163194 |
| 1736811300 | 3.18 | -0.1 | -3.05 | 3.25 | 3.25 | 2.66 | 273328 |
| 1736552100 | 3.2799999 | -0.15 | -4.37 | 3.44 | 3.48 | 3.24 | 36369 |
| 1736379300 | 3.43 | -0.18 | -4.99 | 3.61 | 3.71 | 3.33 | 95791 |
| 1736292900 | 3.61 | 0.12 | 3.44 | 4.0199999 | 4.0199999 | 3.38 | 204501 |
| 1736206500 | 3.49 | -0.15 | -4.12 | 3.8 | 3.85 | 3.43 | 96045 |
| 1735947300 | 3.64 | 0.11 | 3.12 | 3.55 | 3.765 | 3.41 | 58471 |
| 1735860900 | 3.53 | 0.16 | 4.75 | 3.36 | 3.6392 | 3.3 | 70041 |
| 1735688100 | 3.37 | -0.39 | -10.37 | 3.85 | 3.9355 | 3.2843 | 112966 |
| 1735601700 | 3.76 | 0.09 | 2.45 | 3.65 | 3.7953 | 3.36 | 78339 |
| 1735342500 | 3.67 | -0.22 | -5.66 | 3.88 | 4 | 3.6 | 149034 |
| 1735256100 | 3.89 | 0.33 | 9.27 | 3.58 | 3.96 | 3.5 | 93814 |
| 1735077840 | 3.56 | -0.02 | -0.56 | 3.62 | 3.7431 | 3.3401 | 46778 |
| 1734996900 | 3.58 | -0.18 | -4.79 | 3.76 | 3.835 | 3.54 | 64865 |
| 1734737700 | 3.76 | -0.09 | -2.34 | 3.82 | 3.92 | 3.67 | 74140 |
| 1734651300 | 3.85 | -0.07 | -1.79 | 3.86 | 3.95 | 3.75 | 117754 |
| 1734564900 | 3.92 | -2.4 | -37.93 | 4.17 | 4.1999 | 3.21 | 856412 |
| 1734478500 | 6.315 | -0.42 | -6.17 | 6.51 | 6.75 | 6.3099999 | 34223 |
| 1734392100 | 6.73 | -0.69 | -9.30 | 7.4 | 7.5098 | 6.5709 | 30655 |
| 1734132900 | 7.42 | 0.21 | 2.91 | 7.37 | 7.5216 | 7.21 | 7898 |
| 1734046500 | 7.21 | -0.68 | -8.62 | 7.7 | 7.945 | 6.6332 | 37986 |
| 1733960100 | 7.89 | -0.56 | -6.63 | 8.39 | 8.4205 | 7.8805 | 10509 |
| 1733873700 | 8.45 | 0.92 | 12.22 | 7.63 | 8.46 | 7.56 | 26657 |
| 1733787300 | 7.53 | -0.2 | -2.59 | 8 | 8.17 | 7.35 | 30935 |
| 1733528100 | 7.73 | -0.97 | -11.15 | 8.65 | 8.65 | 7.71 | 48747 |
| 1733441700 | 8.7 | -1.05 | -10.77 | 9.19 | 9.395 | 8.65 | 43387 |
| 1733355300 | 9.75 | 0.72 | 7.95 | 8.85 | 9.89 | 8.1501 | 113349 |
| 1733268900 | 9.0321 | -0.31 | -3.32 | 9.7944 | 10.065 | 8.3572499 | 43277 |
| 1733182500 | 9.3423 | -2.14 | -18.65 | 10.857 | 11.187 | 8.9463 | 55882 |
| 1732917840 | 11.484 | 0.16 | 1.43 | 11.879999 | 12.045 | 10.9758 | 5780 |
| 1732750500 | 11.3223 | -1.12 | -8.99 | 12.342 | 12.54 | 10.949399 | 19888 |
| 1732664100 | 12.441 | 1.09 | 9.59 | 12.21 | 15.1338 | 11.2266 | 43821 |
| 1732577700 | 11.351999 | -1.34 | -10.53 | 12.441 | 12.5697 | 10.89 | 28102 |
| 1732318500 | 12.6885 | 0.15 | 1.18 | 12.8931 | 12.8931 | 11.879999 | 8139 |
| 1732232100 | 12.54 | 1.45 | 13.03 | 10.923 | 12.804 | 10.923 | 15739 |
| 1732145700 | 11.0946 | 0.27 | 2.50 | 11.22 | 11.351999 | 10.7283 | 6179 |
| 1732059300 | 10.824 | -0.07 | -0.61 | 10.593 | 11.1111 | 10.56 | 3517 |
| 1731972900 | 10.89 | -0.32 | -2.86 | 10.56 | 11.5467 | 10.56 | 6618 |
| 1731713700 | 11.2101 | -0.34 | -2.92 | 11.200199 | 12.21 | 10.3752 | 8011 |
| 1731627300 | 11.5467 | -0.48 | -3.95 | 12.1209 | 12.6159 | 11.2068 | 6698 |
| 1731540900 | 12.0219 | -0.79 | -6.18 | 12.705 | 13.031699 | 11.7183 | 12289 |
| 1731454500 | 12.813899 | -0.38 | -2.85 | 12.87 | 13.1703 | 10.329 | 26259 |
| 1731368100 | 13.1901 | -1.81 | -12.08 | 14.85 | 15.0579 | 12.8733 | 25610 |
| 1731108900 | 15.0018 | -0.51 | -3.28 | 16.004999 | 16.004999 | 14.85 | 6657 |
| 1731022500 | 15.51 | 0.03 | 0.21 | 15.4275 | 15.5199 | 14.8533 | 9229 |
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
