Premium
Revance Therapeutics Inc (RVNC)
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 | -0.03 | -0.974025974026 | 3.08 | 3.11 | 3.05 | 3327081 | 3.08028571 | CS |
| 4 | -0.79 | -20.5729166667 | 3.84 | 4.21 | 3.01 | 3564192 | 3.26247683 | CS |
| 12 | -2.4 | -44.0366972477 | 5.45 | 6.09 | 3.01 | 2573860 | 4.06466367 | CS |
| 26 | 0.24 | 8.5409252669 | 2.81 | 6.65 | 2.3 | 3640090 | 5.19301718 | CS |
| 52 | -5.19 | -62.9854368932 | 8.24 | 9.745 | 2.3 | 2748189 | 5.09257881 | CS |
| 156 | -13.58 | -81.6596512327 | 16.63 | 37.98 | 2.3 | 1768678 | 12.80282276 | CS |
| 260 | -13.25 | -81.2883435583 | 16.3 | 37.98 | 2.3 | 1321386 | 14.74142623 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 3.09 | 0.01 | 0.32 | 3.085 | 3.09 | 3.07 | 3287239 |
| 1734651300 | 3.08 | 0 | 0.16 | 3.075 | 3.09 | 3.07 | 3850600 |
| 1734564900 | 3.075 | 0.01 | 0.16 | 3.075 | 3.08 | 3.07 | 2211750 |
| 1734478500 | 3.07 | -0.02 | -0.65 | 3.08 | 3.09 | 3.06 | 2618818 |
| 1734392100 | 3.09 | 0.01 | 0.32 | 3.085 | 3.09 | 3.08 | 4161967 |
| 1734132900 | 3.08 | -0.01 | -0.32 | 3.0813 | 3.11 | 3.08 | 3540424 |
| 1734046500 | 3.09 | 0.05 | 1.64 | 3.085 | 3.09 | 3.075 | 6169460 |
| 1733960100 | 3.04 | 0.02 | 0.50 | 3.025 | 3.04 | 3.02 | 2651984 |
| 1733873700 | 3.025 | -0.01 | -0.17 | 3.025 | 3.0299999 | 3.02 | 3641717 |
| 1733787300 | 3.0299999 | -0.79 | -20.68 | 3.04 | 3.045 | 3.0099999 | 21876569 |
| 1733528100 | 3.82 | -0.12 | -3.05 | 3.86 | 3.948785 | 3.765 | 1137737 |
| 1733441700 | 3.94 | -0.23 | -5.52 | 4.0599999 | 4.14 | 3.74 | 1208811 |
| 1733355300 | 4.17 | 0.25 | 6.38 | 3.945 | 4.17 | 3.84 | 1957829 |
| 1733268900 | 3.92 | 0.19 | 5.09 | 3.885 | 4.12 | 3.735 | 1527494 |
| 1733182500 | 3.73 | 0.12 | 3.32 | 3.61 | 3.755 | 3.55 | 1151689 |
| 1732917840 | 3.61 | -0.17 | -4.50 | 3.75 | 3.84 | 3.61 | 1869928 |
| 1732750500 | 3.78 | -0.24 | -5.97 | 4.03 | 4.21 | 3.77 | 2405208 |
| 1732664100 | 4.0199999 | 0.22 | 5.79 | 3.97 | 4.2 | 3.8986 | 2163335 |
| 1732577700 | 3.8 | 0.07 | 1.88 | 3.7 | 3.82 | 3.7 | 1536086 |
| 1732318500 | 3.73 | -0.11 | -2.86 | 3.84 | 3.895 | 3.69 | 1822359 |
| 1732232100 | 3.84 | 0.04 | 1.05 | 3.77 | 3.88 | 3.76 | 681811 |
| 1732145700 | 3.8 | 0.04 | 1.06 | 3.92 | 3.92 | 3.68 | 1444011 |
| 1732059300 | 3.76 | -0.23 | -5.76 | 3.96 | 4.005 | 3.64 | 1900652 |
| 1731972900 | 3.99 | -0.18 | -4.32 | 4.18 | 4.1849999 | 3.98 | 1380676 |
| 1731713700 | 4.17 | -0.14 | -3.25 | 4.21 | 4.225 | 4.135 | 1148274 |
| 1731627300 | 4.3099999 | 0.07 | 1.65 | 4.29 | 4.365 | 4.17 | 1470547 |
| 1731540900 | 4.24 | 0.11 | 2.66 | 4.12 | 4.285 | 4 | 1957320 |
| 1731454500 | 4.13 | 0.68 | 19.71 | 3.47 | 4.26 | 3.47 | 6516636 |
| 1731368100 | 3.45 | -0.25 | -6.76 | 3.775 | 3.9 | 3.36 | 6137569 |
| 1731108900 | 3.7 | -2.08 | -35.99 | 4.25 | 4.34 | 3.4808 | 12967654 |
| 1731022500 | 5.78 | -0.03 | -0.52 | 5.7699999 | 5.9 | 5.73 | 1429059 |
| 1730936100 | 5.8099999 | -0.03 | -0.51 | 5.92 | 5.96 | 5.665 | 1571276 |
| 1730849700 | 5.84 | 0.03 | 0.52 | 5.775 | 5.9 | 5.7333 | 639218 |
| 1730763300 | 5.8099999 | 0.01 | 0.17 | 5.8 | 5.85 | 5.64 | 1003138 |
| 1730500500 | 5.8 | -0.1 | -1.69 | 5.88 | 5.89 | 5.59 | 1661155 |
| 1730414100 | 5.9 | -0.02 | -0.34 | 5.94 | 5.94 | 5.835 | 1412191 |
| 1730327700 | 5.92 | 0.01 | 0.17 | 5.91 | 5.95 | 5.875 | 1088485 |
| 1730241300 | 5.91 | 0.01 | 0.17 | 5.89 | 5.96 | 5.85 | 1085599 |
| 1730154900 | 5.9 | 1.2 | 25.53 | 6 | 6.0199999 | 5.8505 | 7550288 |
| 1729895700 | 4.7 | -0.6 | -11.32 | 5.34 | 5.34 | 4.68 | 2825881 |
| 1729809300 | 5.3 | 0 | 0.00 | 5.29 | 5.355 | 5.245 | 776422 |
| 1729722900 | 5.3 | 0.01 | 0.19 | 5.28 | 5.325 | 5.22 | 864775 |
| 1729636500 | 5.29 | 0.01 | 0.19 | 5.2699999 | 5.3 | 5.25 | 461610 |
| 1729550100 | 5.28 | -0.01 | -0.19 | 5.28 | 5.32 | 5.26 | 895013 |
| 1729290900 | 5.29 | 0.11 | 2.12 | 5.15 | 5.43 | 5.1 | 1887082 |
| 1729204500 | 5.18 | -0.1 | -1.89 | 5.24 | 5.28 | 5.13 | 1173406 |
| 1729118100 | 5.28 | 0.08 | 1.54 | 5.21 | 5.336 | 5.19 | 832302 |
| 1729031700 | 5.2 | 0.06 | 1.17 | 5.12 | 5.275 | 5.08 | 1218005 |
| 1728945300 | 5.14 | -0.14 | -2.65 | 5.29 | 5.3 | 5.08 | 1123973 |
| 1728686100 | 5.28 | 0.02 | 0.38 | 5.25 | 5.3 | 5.15 | 1041953 |
| 1728599700 | 5.26 | 0.02 | 0.38 | 5.175 | 5.29 | 5.135 | 609670 |
| 1728513300 | 5.24 | 0.02 | 0.38 | 5.23 | 5.29 | 5.125 | 864273 |
| 1728426900 | 5.22 | -0.11 | -2.06 | 5.35 | 5.35 | 5.22 | 1216897 |
| 1728340500 | 5.33 | 0.11 | 2.11 | 5.22 | 5.41 | 5.19 | 1344490 |
| 1728081300 | 5.22 | -0.04 | -0.76 | 5.255 | 5.26 | 5.01 | 2505120 |
| 1727994900 | 5.26 | 0.07 | 1.35 | 5.2 | 5.28 | 5.19 | 2761364 |
| 1727908500 | 5.19 | -0.01 | -0.19 | 5.205 | 5.265 | 5.17 | 1222677 |
| 1727822100 | 5.2 | 0.01 | 0.19 | 5.23 | 5.315 | 5.16 | 1106533 |
| 1727735520 | 5.19 | -0.17 | -3.17 | 5.3 | 5.44 | 5.19 | 1944359 |
| 1727476500 | 5.36 | -0.03 | -0.56 | 5.45 | 5.51 | 5.3 | 1030225 |
| 1727390100 | 5.39 | 0.09 | 1.70 | 5.35 | 5.495 | 5.255 | 1584860 |
| 1727303700 | 5.3 | -0.2 | -3.55 | 5.51 | 5.5199999 | 5.29 | 1574667 |
| 1727217300 | 5.495 | 0.13 | 2.42 | 5.23 | 5.65 | 5.23 | 1268750 |
| 1727130900 | 5.365 | -0.45 | -7.66 | 5.14 | 5.44 | 5.11 | 8809003 |
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
