Premium
Rapid Micro Biosystems Inc (RPID)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -3.08370044053 | 2.27 | 2.54 | 2.1 | 283604 | 2.32816821 | CS |
| 4 | -1.8 | -45 | 4 | 4.0443 | 2.075 | 902401 | 2.88842068 | CS |
| 12 | 1.25 | 131.578947368 | 0.95 | 4.0443 | 0.87 | 569296 | 2.69931534 | CS |
| 26 | 1.34198 | 156.404279621 | 0.85802 | 4.0443 | 0.829999 | 287472 | 2.47988873 | CS |
| 52 | 1.219 | 124.260958206 | 0.981 | 4.0443 | 0.58 | 165505 | 2.24573436 | CS |
| 156 | -6.18 | -73.7470167064 | 8.38 | 8.4 | 0.58 | 130055 | 2.51434946 | CS |
| 260 | -20.3 | -90.2222222222 | 22.5 | 27.04 | 0.58 | 141121 | 5.54807412 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 2.2 | -0.12 | -5.17 | 2.31 | 2.31 | 2.15 | 212271 |
| 1742250900 | 2.32 | -0.14 | -5.69 | 2.44 | 2.52 | 2.31 | 231292 |
| 1741991700 | 2.46 | 0.18 | 7.89 | 2.27 | 2.54 | 2.21 | 206635 |
| 1741905300 | 2.2799999 | -0.11 | -4.60 | 2.4 | 2.4 | 2.1 | 414738 |
| 1741818900 | 2.39 | 0.14 | 6.22 | 2.27 | 2.42 | 2.1174 | 353083 |
| 1741732500 | 2.25 | -0.02 | -0.88 | 2.24 | 2.34 | 2.075 | 444050 |
| 1741646100 | 2.27 | -0.12 | -5.02 | 2.27 | 2.4 | 2.18 | 652179 |
| 1741390500 | 2.39 | -0.23 | -8.78 | 2.58 | 2.6194 | 2.235 | 514397 |
| 1741304100 | 2.62 | -0.1 | -3.68 | 2.64 | 2.81 | 2.55 | 586667 |
| 1741217700 | 2.72 | 0.25 | 10.12 | 2.54 | 2.72 | 2.48 | 393164 |
| 1741131300 | 2.47 | -0.12 | -4.45 | 2.33 | 2.5099999 | 2.17 | 765523 |
| 1741044900 | 2.585 | -0.47 | -15.25 | 2.94 | 3.16 | 2.5299999 | 946294 |
| 1740785700 | 3.05 | -0.26 | -7.85 | 2.79 | 3.05 | 2.29 | 8711784 |
| 1740699300 | 3.31 | 0.6 | 22.14 | 2.89 | 3.35 | 2.56 | 718161 |
| 1740612900 | 2.71 | -0.11 | -3.90 | 2.97 | 2.97 | 2.39 | 388873 |
| 1740526500 | 2.82 | 0.02 | 0.71 | 2.79 | 2.95 | 2.31 | 366991 |
| 1740440100 | 2.8 | -0.41 | -12.77 | 3.19 | 3.215 | 2.67 | 602250 |
| 1740180900 | 3.21 | -0.45 | -12.30 | 3.71 | 3.74 | 3.0137 | 503443 |
| 1740094500 | 3.66 | -0.06 | -1.61 | 3.7 | 3.708 | 3.44 | 291514 |
| 1740008100 | 3.72 | -0.18 | -4.62 | 4 | 4.0443 | 3.3801 | 744713 |
| 1739921700 | 3.9 | 0.42 | 12.07 | 3.8 | 3.96 | 3.65 | 689482 |
| 1739576100 | 3.48 | -0.09 | -2.52 | 3.56 | 3.7448 | 3.18 | 551823 |
| 1739489700 | 3.57 | 0.31 | 9.51 | 3.32 | 3.75 | 3.3 | 1050159 |
| 1739403300 | 3.2599999 | 0.58 | 21.64 | 3 | 3.3 | 2.6 | 608428 |
| 1739316900 | 2.68 | -0.14 | -4.96 | 2.83 | 2.83 | 2.13 | 267566 |
| 1739230500 | 2.82 | -0.14 | -4.73 | 2.96 | 2.99 | 2.75 | 198517 |
| 1738971300 | 2.96 | -0.14 | -4.52 | 3.11 | 3.12 | 2.75 | 347360 |
| 1738884900 | 3.1 | 0.07 | 2.31 | 3.02 | 3.15 | 2.58 | 640593 |
| 1738798500 | 3.0299999 | 0.74 | 32.31 | 2.38 | 3.06 | 2.3001 | 2285820 |
| 1738712100 | 2.29 | 0.1 | 4.57 | 2.12 | 2.3 | 2.0153 | 257085 |
| 1738625700 | 2.19 | 0.4 | 22.35 | 1.75 | 2.25 | 1.72 | 733981 |
| 1738366500 | 1.79 | -0.12 | -6.28 | 2 | 2.02 | 1.66 | 426250 |
| 1738280100 | 1.91 | 0.3 | 18.63 | 1.61 | 2 | 1.59 | 455016 |
| 1738193700 | 1.61 | -0.07 | -4.17 | 1.65 | 1.69 | 1.57 | 164912 |
| 1738107300 | 1.68 | 0.25 | 17.48 | 1.45 | 1.6899 | 1.35 | 829612 |
| 1738020900 | 1.43 | 0.08 | 5.54 | 1.3 | 1.45 | 1.1 | 238272 |
| 1737761700 | 1.355 | -0.06 | -3.90 | 1.45 | 1.49 | 1.35 | 119019 |
| 1737675300 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1737588900 | 1.41 | 0.01 | 0.71 | 1.42 | 1.42 | 1.33 | 96917 |
| 1737502500 | 1.4 | 0.17 | 13.82 | 1.37 | 1.4266 | 1.2272 | 185571 |
| 1737156900 | 1.23 | 0.03 | 2.50 | 1.21 | 1.2999 | 1.17 | 302298 |
| 1737070500 | 1.2 | -0.07 | -5.14 | 1.28 | 1.37 | 1.19 | 252027 |
| 1736984100 | 1.2649999 | 0.17 | 16.06 | 1.27 | 1.34 | 1.16 | 893173 |
| 1736897700 | 1.09 | -0.01 | -0.91 | 1.1299999 | 1.45 | 1.08 | 264903 |
| 1736811300 | 1.1 | 0.07 | 6.80 | 1.07 | 1.15 | 1.0208 | 109869 |
| 1736552100 | 1.03 | -0.01 | -0.96 | 1.01 | 1.06 | 1.0001 | 22773 |
| 1736379300 | 1.04 | 0 | 0.00 | 1.07 | 1.07 | 1.01 | 26351 |
| 1736292900 | 1.04 | 0.01 | 0.97 | 1.06 | 1.06 | 0.98 | 23722 |
| 1736206500 | 1.03 | 0 | 0.00 | 1.04 | 1.07 | 1.02 | 120332 |
| 1735947300 | 1.03 | 0.05 | 4.77 | 0.96 | 1.0666 | 0.956 | 58976 |
| 1735860900 | 0.9831 | 0.0831 | 9.23 | 0.91 | 0.993 | 0.91 | 21557 |
| 1735688100 | 0.9 | 0 | 0.00 | 0.9 | 0.9579 | 0.87 | 222924 |
| 1735601700 | 0.9 | -0.058 | -6.05 | 1.01 | 1.02 | 0.89 | 93093 |
| 1735342500 | 0.958 | 0.047 | 5.16 | 0.93 | 0.98 | 0.89 | 89392 |
| 1735256100 | 0.911 | -0.048 | -5.01 | 0.95 | 0.975 | 0.9 | 46176 |
| 1735077840 | 0.959 | 0.0471 | 5.17 | 0.9119 | 1.0449 | 0.9119 | 9687 |
| 1734996900 | 0.9119 | 0.0119 | 1.32 | 1.04 | 1.04 | 0.9 | 131279 |
| 1734737700 | 0.9 | -0.1 | -10.00 | 1.06 | 1.06 | 0.9 | 115704 |
| 1734651300 | 1 | 0.03 | 3.09 | 0.97 | 1.024 | 0.97 | 12152 |
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
