Premium
Repare Therapeutics Inc (RPTX)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -3.78787878788 | 1.32 | 1.45 | 1.26 | 544928 | 1.31907987 | CS |
| 4 | -2.11 | -62.426035503 | 3.38 | 4.0695 | 1.225 | 766604 | 2.12927327 | CS |
| 12 | -2.2 | -63.4005763689 | 3.47 | 4.0695 | 1.225 | 320428 | 2.39204731 | CS |
| 26 | -2.09 | -62.2023809524 | 3.36 | 4.29 | 1.225 | 212413 | 2.69002729 | CS |
| 52 | -6.3 | -83.2232496697 | 7.57 | 8.49 | 1.225 | 208349 | 3.75421451 | CS |
| 156 | -21.04 | -94.3074854325 | 22.31 | 22.63 | 1.225 | 242484 | 9.26183476 | CS |
| 260 | -30.78 | -96.0374414977 | 32.05 | 46.44 | 1.225 | 213365 | 14.19236341 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 1.29 | -0.03 | -2.27 | 1.3 | 1.32 | 1.25 | 504567 |
| 1735256100 | 1.32 | -0.03 | -2.22 | 1.36 | 1.37 | 1.29 | 431669 |
| 1735077840 | 1.35 | 0 | 0.00 | 1.3 | 1.36 | 1.29 | 235842 |
| 1734996900 | 1.35 | 0.05 | 3.85 | 1.34 | 1.3779999 | 1.26 | 423263 |
| 1734737700 | 1.3 | -0.02 | -1.52 | 1.32 | 1.45 | 1.3 | 1088938 |
| 1734651300 | 1.32 | 0.06 | 4.76 | 1.3 | 1.3799999 | 1.26 | 605664 |
| 1734564900 | 1.26 | -0.2 | -13.70 | 1.47 | 1.53 | 1.225 | 1204983 |
| 1734478500 | 1.46 | -0.14 | -8.75 | 1.55 | 1.59 | 1.45 | 725449 |
| 1734392100 | 1.6 | -0.17 | -9.60 | 1.82 | 1.83 | 1.55 | 1056661 |
| 1734132900 | 1.77 | -2.2 | -55.42 | 2.31 | 2.4 | 1.66 | 4669694 |
| 1734046500 | 3.97 | 0.37 | 10.28 | 3.74 | 4 | 3.45 | 1537361 |
| 1733960100 | 3.6 | 0.59 | 19.60 | 3.14 | 4.0695 | 3.0099999 | 1383986 |
| 1733873700 | 3.0099999 | -0.07 | -2.27 | 3.04 | 3.04 | 2.9655999 | 166852 |
| 1733787300 | 3.08 | -0.07 | -2.22 | 3.15 | 3.258 | 3.0099999 | 180148 |
| 1733528100 | 3.15 | 0.18 | 6.06 | 2.99 | 3.18 | 2.99 | 191761 |
| 1733441700 | 2.97 | 0.07 | 2.41 | 2.9 | 3.16 | 2.83 | 129415 |
| 1733355300 | 2.9 | -0.31 | -9.66 | 3.06 | 3.1993999 | 2.89 | 141891 |
| 1733268900 | 3.21 | 0.01 | 0.31 | 3.19 | 3.35 | 3.13 | 129666 |
| 1733182500 | 3.2 | -0.08 | -2.44 | 3.04 | 3.27 | 3.04 | 165719 |
| 1732917840 | 3.2799999 | -0.04 | -1.20 | 3.38 | 3.39 | 3.24 | 96511 |
| 1732750500 | 3.32 | 0.17 | 5.40 | 3.14 | 3.35 | 3.08 | 113618 |
| 1732664100 | 3.15 | 0.1 | 3.28 | 3.09 | 3.2 | 2.9901 | 140414 |
| 1732577700 | 3.05 | 0.24 | 8.54 | 2.87 | 3.05 | 2.85 | 186152 |
| 1732318500 | 2.81 | -0.16 | -5.39 | 2.97 | 3.09 | 2.7761 | 139084 |
| 1732232100 | 2.97 | 0.13 | 4.58 | 2.9 | 3.07 | 2.82 | 112645 |
| 1732145700 | 2.84 | -0.04 | -1.39 | 2.89 | 2.96 | 2.81 | 96144 |
| 1732059300 | 2.88 | -0.03 | -1.03 | 2.89 | 2.92 | 2.84 | 104464 |
| 1731972900 | 2.91 | -0.2 | -6.43 | 3.11 | 3.1999 | 2.9 | 497876 |
| 1731713700 | 3.11 | -0.14 | -4.31 | 3.22 | 3.25 | 2.75 | 234600 |
| 1731627300 | 3.25 | -0.01 | -0.31 | 3.2599999 | 3.32 | 3.21 | 137823 |
| 1731540900 | 3.2599999 | -0.24 | -6.72 | 3.5 | 3.54 | 3.22 | 142807 |
| 1731454500 | 3.495 | -0.21 | -5.54 | 3.73 | 3.77 | 3.4646 | 59991 |
| 1731368100 | 3.7 | 0.11 | 3.06 | 3.67 | 3.77 | 3.595 | 96361 |
| 1731108900 | 3.59 | 0.1 | 2.87 | 3.46 | 3.72 | 3.46 | 70883 |
| 1731022500 | 3.49 | -0.12 | -3.32 | 3.45 | 3.69 | 3.37 | 135395 |
| 1730936100 | 3.61 | -0.29 | -7.44 | 4.01 | 4.01 | 3.5901 | 119301 |
| 1730849700 | 3.9 | 0.32 | 8.94 | 3.75 | 3.94 | 3.6006 | 144919 |
| 1730763300 | 3.58 | 0 | 0.00 | 3.55 | 3.67 | 3.4664 | 36067 |
| 1730500500 | 3.58 | 0.23 | 6.87 | 3.38 | 3.6 | 3.34 | 42879 |
| 1730414100 | 3.35 | -0.1 | -2.90 | 3.45 | 3.45 | 3.3201 | 42833 |
| 1730327700 | 3.45 | -0.14 | -3.90 | 3.6 | 3.6799 | 3.4 | 49593 |
| 1730241300 | 3.59 | -0.07 | -1.91 | 3.81 | 3.81 | 3.5 | 94485 |
| 1730154900 | 3.66 | 0.18 | 5.17 | 3.48 | 3.73 | 3.47 | 67002 |
| 1729895700 | 3.48 | 0.11 | 3.26 | 3.38 | 3.51 | 3.33 | 38729 |
| 1729809300 | 3.37 | -0.06 | -1.75 | 3.44 | 3.47 | 3.275 | 39911 |
| 1729722900 | 3.43 | -0.09 | -2.56 | 3.52 | 3.52 | 3.3 | 78625 |
| 1729636500 | 3.52 | -0.08 | -2.22 | 3.61 | 3.61 | 3.45 | 70037 |
| 1729550100 | 3.6 | 0.17 | 4.96 | 3.44 | 3.6 | 3.3301 | 84932 |
| 1729290900 | 3.43 | 0.08 | 2.39 | 3.35 | 3.44 | 3.35 | 26822 |
| 1729204500 | 3.35 | -0.07 | -2.05 | 3.41 | 3.4704 | 3.33 | 112675 |
| 1729118100 | 3.42 | 0.06 | 1.79 | 3.37 | 3.47 | 3.34 | 53306 |
| 1729031700 | 3.36 | -0.03 | -0.88 | 3.4 | 3.4399 | 3.3 | 69301 |
| 1728945300 | 3.39 | 0.25 | 7.96 | 3.14 | 3.45 | 3.12 | 87640 |
| 1728686100 | 3.14 | -0.13 | -3.98 | 3.2599999 | 3.38 | 3.07 | 97913 |
| 1728599700 | 3.27 | -0.04 | -1.21 | 3.3 | 3.31 | 3.2134 | 78607 |
| 1728513300 | 3.31 | -0.14 | -4.06 | 3.43 | 3.5199 | 3.2599999 | 195926 |
| 1728426900 | 3.45 | 0 | 0.00 | 3.45 | 3.49 | 3.42 | 59638 |
| 1728340500 | 3.45 | -0.3 | -8.00 | 3.76 | 3.79 | 3.44 | 93898 |
| 1728081300 | 3.75 | 0.29 | 8.38 | 3.47 | 3.84 | 3.445 | 147377 |
| 1727994900 | 3.46 | 0.01 | 0.29 | 3.4 | 3.49 | 3.37 | 153426 |
| 1727908500 | 3.45 | -0.02 | -0.58 | 3.48 | 3.5 | 3.39 | 129651 |
| 1727822100 | 3.47 | 0.03 | 0.87 | 3.48 | 3.72 | 3.35 | 293977 |
| 1727735700 | 3.44 | 0 | 0.00 | 3.45 | 3.47 | 3.335 | 632511 |
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
