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 | 0.3262 | 6.43392504931 | 5.07 | 6.3 | 4.5 | 71779 | 5.52579956 | CS |
| 4 | -1.6138 | -23.0213980029 | 7.01 | 7.43 | 3.82 | 150824 | 5.13904522 | CS |
| 12 | -3.9638 | -42.3482905983 | 9.36 | 10.3 | 3.82 | 54158 | 5.4043841 | CS |
| 26 | -4.4038 | -44.9367346939 | 9.8 | 12.6 | 3.82 | 149386 | 8.79057543 | CS |
| 52 | -1.9738 | -26.7815468114 | 7.37 | 20.99 | 3.82 | 132861 | 10.68526615 | CS |
| 156 | 2.6862 | 99.1217712177 | 2.71 | 20.99 | 0.1212 | 1967475 | 1.5254372 | CS |
| 260 | -0.6038 | -10.0633333333 | 6 | 20.99 | 0.1212 | 1723564 | 1.7741287 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130900 | 5.51 | 0.53 | 10.64 | 4.94 | 5.5824999 | 4.57 | 18785 |
| 1781044500 | 4.98 | -0.11 | -2.16 | 5.14 | 5.2 | 4.87 | 20801 |
| 1780958100 | 5.09 | -0.51 | -9.11 | 5.43 | 5.68 | 4.5 | 86249 |
| 1780698900 | 5.6 | -0.24 | -4.11 | 5.76 | 6.3 | 5.5199999 | 99957 |
| 1780612500 | 5.84 | 0.8 | 15.87 | 5.07 | 5.9878 | 4.6532 | 133101 |
| 1780526100 | 5.04 | -0.25 | -4.64 | 4.25 | 5.34 | 3.82 | 2327152 |
| 1780439700 | 5.285 | -0.15 | -2.76 | 5.44 | 5.5899 | 5.22 | 15487 |
| 1780353300 | 5.4351 | 0.3 | 5.74 | 5.13 | 5.7473 | 5.13 | 10300 |
| 1780094100 | 5.14 | -0.15 | -2.84 | 5.21 | 5.45 | 5.12 | 8775 |
| 1780007700 | 5.29 | 0.2 | 3.93 | 5.42 | 5.7 | 5.1101 | 20473 |
| 1779921300 | 5.09 | -0.3 | -5.57 | 5.2 | 5.9273 | 5.01 | 19958 |
| 1779834900 | 5.39 | -0.85 | -13.62 | 5.43 | 5.8099999 | 5.0101 | 40474 |
| 1779489300 | 6.24 | 0.13 | 2.04 | 6.04 | 6.55 | 6.03 | 6903 |
| 1779402900 | 6.115 | 0 | 0.08 | 6 | 6.45 | 6 | 4743 |
| 1779316500 | 6.11 | -0.07 | -1.10 | 6.2 | 6.2699999 | 5.5598 | 15187 |
| 1779230100 | 6.1779 | 0.01 | 0.13 | 6.15 | 6.5 | 6.01 | 11614 |
| 1779143700 | 6.1701 | -0.43 | -6.51 | 6.6 | 7.14 | 6.0199999 | 9881 |
| 1778884500 | 6.6 | -0.19 | -2.78 | 6.99 | 7.22 | 6.5601 | 6386 |
| 1778798100 | 6.7886 | -0.18 | -2.60 | 7.01 | 7.43 | 6.75 | 9424 |
| 1778711700 | 6.97 | 0.24 | 3.57 | 6.86 | 7.44 | 6.7 | 25916 |
| 1778625300 | 6.73 | -0.27 | -3.86 | 6.99 | 7.035 | 6.72 | 5764 |
| 1778538900 | 7 | -0.32 | -4.37 | 7.12 | 7.48 | 6.5001 | 24040 |
| 1778279700 | 7.32 | -0.33 | -4.31 | 7.66 | 8.005 | 7.3 | 6962 |
| 1778193300 | 7.65 | 0.13 | 1.73 | 7.52 | 8.2499 | 7.48 | 10765 |
| 1778106900 | 7.52 | -0.34 | -4.33 | 7.88 | 7.9 | 7.51 | 8608 |
| 1778020500 | 7.86 | 0.12 | 1.55 | 8.09 | 8.09 | 7.74 | 4865 |
| 1777934100 | 7.74 | -0.09 | -1.15 | 7.92 | 8.1 | 7.74 | 6351 |
| 1777674900 | 7.83 | -0.18 | -2.25 | 8.215 | 8.4 | 7.83 | 5251 |
| 1777588500 | 8.01 | -0.39 | -4.64 | 8.3699999 | 9.3 | 8.01 | 10575 |
| 1777502100 | 8.4 | -0.05 | -0.59 | 8.3 | 8.5399999 | 8.1649999 | 10131 |
| 1777415700 | 8.45 | -0.07 | -0.82 | 8.3 | 8.65 | 8.3 | 1328 |
| 1777329300 | 8.52 | 0 | 0.00 | 8.7 | 8.75 | 8.52 | 1793 |
| 1777070100 | 8.52 | -0.15 | -1.73 | 8.7 | 8.7 | 8.34 | 1150 |
| 1776983700 | 8.67 | 0.07 | 0.85 | 9.1 | 9.1 | 8.55 | 5013 |
| 1776897300 | 8.5973 | -0.27 | -3.07 | 8.59 | 8.78 | 8.45 | 4626 |
| 1776810900 | 8.8699999 | -0.02 | -0.17 | 8.7899999 | 8.88 | 8.6458999 | 1745 |
| 1776724500 | 8.885 | 0.08 | 0.97 | 8.69 | 8.96 | 8.61 | 2707 |
| 1776465300 | 8.8 | 0.1 | 1.15 | 8.66 | 9.45 | 8.61 | 4313 |
| 1776378900 | 8.7 | -0.21 | -2.36 | 8.88 | 9.51 | 8.6699 | 9117 |
| 1776292500 | 8.91 | 0.01 | 0.11 | 9.11 | 9.15 | 8.5455 | 5937 |
| 1776206100 | 8.9 | 0.1 | 1.14 | 8.25 | 10.3 | 8.25 | 19829 |
| 1776119700 | 8.8 | 0.59 | 7.19 | 8.1199999 | 8.8 | 7.88 | 5627 |
| 1775860500 | 8.21 | -0.34 | -3.98 | 8.25 | 8.5 | 8.21 | 11237 |
| 1775774100 | 8.55 | 0.19 | 2.27 | 8.3 | 8.5685 | 8.22 | 2393 |
| 1775687700 | 8.36 | -0.34 | -3.91 | 8.85 | 8.92 | 8.36 | 5183 |
| 1775601300 | 8.7 | -0.26 | -2.90 | 8.66 | 9.22 | 8.6206 | 5835 |
| 1775514900 | 8.96 | 0.36 | 4.19 | 8.81 | 8.96 | 8.6 | 1345 |
| 1775169300 | 8.6 | -0.09 | -1.04 | 8.71 | 8.82 | 8.6 | 1546 |
| 1775082900 | 8.69 | 0.08 | 0.93 | 8.57 | 9.44 | 8.57 | 5356 |
| 1774996500 | 8.61 | 0.03 | 0.35 | 8.56 | 8.8 | 8.46 | 12026 |
| 1774910100 | 8.58 | -0.12 | -1.38 | 8.74 | 8.76 | 8.58 | 2794 |
| 1774650900 | 8.7 | 0.16 | 1.87 | 8.52 | 9.32 | 8.52 | 6556 |
| 1774564500 | 8.5399999 | 0 | 0.00 | 8.52 | 8.8699999 | 8.52 | 3417 |
| 1774478100 | 8.5399999 | 0.03 | 0.35 | 8.5399999 | 9.0399999 | 8.52 | 2419 |
| 1774391700 | 8.51 | -0.48 | -5.34 | 8.78 | 8.84 | 8.4001 | 6777 |
| 1774305300 | 8.99 | 0.01 | 0.11 | 9.03 | 9.1753 | 8.98 | 6207 |
| 1774046100 | 8.98 | -0.33 | -3.54 | 9.25 | 9.3 | 8.785 | 8521 |
| 1773959700 | 9.31 | -0.24 | -2.51 | 9.36 | 9.38 | 9.07 | 11491 |
| 1773873300 | 9.55 | -0.13 | -1.34 | 9.49 | 9.63 | 9.18 | 5928 |
| 1773786900 | 9.68 | 0.33 | 3.53 | 9.36 | 9.75 | 9.2 | 11467 |
| 1773700500 | 9.35 | -0.44 | -4.45 | 9.462 | 9.8 | 9.315 | 9594 |
| 1773441300 | 9.785 | -0.02 | -0.15 | 9.71 | 9.835 | 9.49 | 6656 |
| 1773354900 | 9.8 | 0.23 | 2.35 | 9.5399999 | 9.9 | 8.898 | 16159 |
| 1773268500 | 9.575 | -0.09 | -0.88 | 9.71 | 9.8679 | 9.575 | 5867 |
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.
