Premium
Repare Therapeutics Inc (RPTX)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.6 | 1.25 | 1.307 | 1.13 | 163144 | 1.1873991 | CS |
| 4 | -0.01 | -0.78125 | 1.28 | 1.32 | 1.1 | 255291 | 1.21033631 | CS |
| 12 | -1.7 | -57.2390572391 | 2.97 | 4.0695 | 1.1 | 496447 | 1.77968419 | CS |
| 26 | -1.68 | -56.9491525424 | 2.95 | 4.0695 | 1.1 | 279391 | 2.11693012 | CS |
| 52 | -6.03 | -82.602739726 | 7.3 | 7.49 | 1.1 | 230404 | 2.82753677 | CS |
| 156 | -13.25 | -91.2534435262 | 14.52 | 18.68 | 1.1 | 250750 | 8.52962484 | CS |
| 260 | -30.78 | -96.0374414977 | 32.05 | 46.44 | 1.1 | 217974 | 13.58539447 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.27 | 0.07 | 5.83 | 1.2 | 1.31 | 1.2 | 241109 |
| 1739489700 | 1.2 | 0.05 | 4.35 | 1.1399999 | 1.22 | 1.1399999 | 158458 |
| 1739403300 | 1.15 | -0.03 | -2.54 | 1.15 | 1.1903999 | 1.1299999 | 186097 |
| 1739316900 | 1.18 | -0.02 | -1.67 | 1.18 | 1.19 | 1.17 | 48698 |
| 1739230500 | 1.2 | 0 | 0.00 | 1.22 | 1.27 | 1.18 | 163514 |
| 1738971300 | 1.2 | -0.05 | -4.00 | 1.25 | 1.307 | 1.17 | 258953 |
| 1738884900 | 1.25 | -0.07 | -5.30 | 1.32 | 1.32 | 1.24 | 125071 |
| 1738798500 | 1.32 | 0.13 | 10.92 | 1.19 | 1.32 | 1.1747 | 522834 |
| 1738712100 | 1.19 | -0.04 | -2.86 | 1.23 | 1.2396 | 1.1726 | 137259 |
| 1738625700 | 1.225 | 0.01 | 0.41 | 1.2 | 1.24 | 1.18 | 198989 |
| 1738366500 | 1.22 | 0.03 | 2.52 | 1.21 | 1.27 | 1.19 | 291813 |
| 1738280100 | 1.19 | 0.04 | 3.93 | 1.15 | 1.22 | 1.145 | 226805 |
| 1738193700 | 1.145 | -0.01 | -0.43 | 1.15 | 1.16 | 1.1 | 334585 |
| 1738107300 | 1.15 | 0 | 0.00 | 1.15 | 1.17 | 1.11 | 287162 |
| 1738020900 | 1.15 | -0.08 | -6.50 | 1.18 | 1.2048 | 1.11 | 550261 |
| 1737761700 | 1.23 | 0.02 | 1.65 | 1.2 | 1.27 | 1.2 | 238320 |
| 1737675300 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1737588900 | 1.21 | -0.03 | -2.42 | 1.23 | 1.2387 | 1.2 | 273284 |
| 1737502500 | 1.24 | -0.04 | -2.75 | 1.31 | 1.31 | 1.22 | 356619 |
| 1737156900 | 1.275 | 0 | 0.39 | 1.28 | 1.3 | 1.26 | 236517 |
| 1737070500 | 1.27 | -0.01 | -0.78 | 1.29 | 1.32 | 1.24 | 235888 |
| 1736984100 | 1.28 | 0.01 | 0.79 | 1.3 | 1.36 | 1.28 | 245643 |
| 1736897700 | 1.27 | -0.04 | -3.05 | 1.33 | 1.35 | 1.2649999 | 174351 |
| 1736811300 | 1.31 | -0.07 | -5.07 | 1.3799999 | 1.44 | 1.29 | 745571 |
| 1736552100 | 1.3799999 | 0.1 | 7.81 | 1.25 | 1.42 | 1.23 | 1311977 |
| 1736379300 | 1.28 | -0.1 | -7.25 | 1.36 | 1.385 | 1.25 | 548141 |
| 1736292900 | 1.3799999 | 0 | 0.00 | 1.42 | 1.48 | 1.33 | 357608 |
| 1736206500 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.48 | 1.37 | 556088 |
| 1735947300 | 1.3899999 | 0.07 | 5.30 | 1.32 | 1.41 | 1.305 | 665694 |
| 1735860900 | 1.32 | 0.01 | 0.76 | 1.32 | 1.3799999 | 1.3 | 462406 |
| 1735688100 | 1.31 | 0.06 | 4.80 | 1.27 | 1.34 | 1.2524 | 920037 |
| 1735601700 | 1.25 | -0.04 | -3.10 | 1.29 | 1.29 | 1.2 | 697535 |
| 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 |
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
