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 | 1.115 | 15.0879566982 | 7.39 | 8.9 | 7.296 | 40121 | 8.1574132 | CS |
| 4 | 3.165 | 59.2696629213 | 5.34 | 8.9 | 4.0701 | 27088 | 6.57290861 | CS |
| 12 | -0.375 | -4.22297297297 | 8.88 | 9.51 | 3.82 | 61478 | 5.44822105 | CS |
| 26 | 0.725 | 9.31876606684 | 7.78 | 12.6 | 3.82 | 131532 | 8.96876165 | CS |
| 52 | -0.565 | -6.22932745314 | 9.07 | 20.99 | 3.82 | 132840 | 10.66886557 | CS |
| 156 | 6.215 | 271.397379913 | 2.29 | 20.99 | 0.1212 | 1960111 | 1.52302412 | CS |
| 260 | 2.505 | 41.75 | 6 | 20.99 | 0.1212 | 1699271 | 1.77522412 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 7.875 | -0.57 | -6.69 | 8.5399999 | 8.5399999 | 7.3 | 34178 |
| 1783463700 | 8.44 | 0.67 | 8.62 | 7.59 | 8.5 | 7.59 | 22863 |
| 1783377300 | 7.77 | -0.84 | -9.76 | 8.9 | 8.9 | 7.296 | 51935 |
| 1783031700 | 8.61 | 0.96 | 12.55 | 7.39 | 8.7899999 | 7.39 | 51508 |
| 1782945300 | 7.65 | 1.44 | 23.19 | 6.25 | 7.97 | 6.15 | 67798 |
| 1782858900 | 6.21 | 0.97 | 18.51 | 5.15 | 6.3 | 4.9671 | 51633 |
| 1782772500 | 5.24 | 0.27 | 5.43 | 4.85 | 5.4 | 4.85 | 15311 |
| 1782513300 | 4.97 | 0.42 | 9.23 | 4.51 | 5.17 | 4.51 | 16527 |
| 1782426900 | 4.55 | -0.35 | -7.05 | 4.86 | 5.01 | 4.0701 | 29621 |
| 1782340500 | 4.8949999 | 0.04 | 0.82 | 5.26 | 5.3 | 4.7 | 11469 |
| 1782254100 | 4.855 | -0.15 | -2.90 | 4.85 | 4.95 | 4.6001 | 5479 |
| 1782167700 | 5 | 0.3 | 6.38 | 4.7 | 5.1824 | 4.35 | 11635 |
| 1781822100 | 4.7 | -0.65 | -12.15 | 5.19 | 5.45 | 4.7 | 31684 |
| 1781735700 | 5.35 | -0.19 | -3.43 | 5.49 | 5.8723 | 5.09 | 21302 |
| 1781649300 | 5.54 | 0.07 | 1.28 | 5.46 | 5.64 | 5.41 | 12113 |
| 1781562900 | 5.47 | 0.14 | 2.63 | 5.3099999 | 6 | 5.0199999 | 38287 |
| 1781303700 | 5.33 | -0.36 | -6.33 | 5.47 | 5.5 | 5.3 | 5817 |
| 1781217300 | 5.69 | 0.18 | 3.27 | 5.34 | 5.82 | 5.17 | 8423 |
| 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 |
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.
