Premium
SAB Biotherapeutics Inc (SABS)
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 | 0.65 | 16.8393782383 | 3.86 | 4.63 | 3.32 | 87547 | 3.77945225 | CS |
| 4 | 1.29 | 40.0621118012 | 3.22 | 5.01 | 2.75 | 90459 | 3.68785155 | CS |
| 12 | 1.8 | 66.4206642066 | 2.71 | 5.01 | 2.36 | 96059 | 3.30340774 | CS |
| 26 | 1.43 | 46.4285714286 | 3.08 | 5.01 | 2.16 | 53528 | 3.23169292 | CS |
| 52 | -3.09 | -40.6578947368 | 7.6 | 7.7 | 2.16 | 38485 | 3.80098978 | CS |
| 156 | -84.59 | -94.9382716049 | 89.1 | 91.5 | 2.16 | 176953 | 13.3857242 | CS |
| 260 | -73.49 | -94.2179487179 | 78 | 120.9 | 2.16 | 195847 | 24.68540129 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 4.65 | 0.75 | 19.23 | 4.21 | 4.7 | 3.85 | 114321 |
| 1734651300 | 3.9 | 0.56 | 16.77 | 3.45 | 4.5 | 3.45 | 207810 |
| 1734564900 | 3.34 | -0.69 | -17.12 | 4.0199999 | 4.19 | 3.32 | 117798 |
| 1734478500 | 4.03 | 0.07 | 1.77 | 3.9376 | 4.1479 | 3.8 | 40859 |
| 1734392100 | 3.96 | -0.12 | -2.94 | 4.28 | 4.3 | 3.8001 | 36934 |
| 1734132900 | 4.08 | 0.21 | 5.43 | 3.85 | 4.1099 | 3.7 | 31061 |
| 1734046500 | 3.87 | 0.02 | 0.52 | 3.85 | 4.0599999 | 3.7 | 28306 |
| 1733960100 | 3.85 | -0.4 | -9.42 | 4 | 4.2699999 | 3.81 | 32243 |
| 1733873700 | 4.2504 | -0.31 | -6.79 | 4.4619 | 4.4619 | 3.77 | 72321 |
| 1733787300 | 4.5599999 | 1.49 | 48.53 | 3.2 | 5.01 | 3.2 | 489950 |
| 1733528100 | 3.07 | 0.1 | 3.37 | 2.9461 | 3.14 | 2.9185 | 150698 |
| 1733441700 | 2.97 | 0.08 | 2.77 | 2.8357 | 3.07 | 2.75 | 152612 |
| 1733355300 | 2.89 | -0.04 | -1.37 | 2.81 | 3.07 | 2.81 | 23178 |
| 1733268900 | 2.93 | 0.12 | 4.27 | 2.96 | 3.05 | 2.79 | 47631 |
| 1733182500 | 2.81 | -0.11 | -3.77 | 3 | 3.005 | 2.7566 | 63838 |
| 1732917840 | 2.92 | -0.03 | -1.02 | 2.87 | 3.025 | 2.8699 | 55716 |
| 1732750500 | 2.95 | -0.02 | -0.67 | 3 | 3.13 | 2.85 | 89399 |
| 1732664100 | 2.97 | -0.06 | -1.98 | 3.017 | 3.09 | 2.96 | 47155 |
| 1732577700 | 3.0299999 | -0.1 | -3.19 | 3.13 | 3.2799999 | 3.0299999 | 41072 |
| 1732318500 | 3.13 | 0.06 | 1.95 | 3.22 | 3.22 | 3 | 28348 |
| 1732232100 | 3.07 | 0.01 | 0.33 | 3.25 | 3.25 | 2.95 | 25792 |
| 1732145700 | 3.06 | -0.18 | -5.56 | 3.3 | 3.32 | 3 | 69463 |
| 1732059300 | 3.24 | 0.03 | 0.93 | 3.2254 | 3.36 | 3.15 | 31027 |
| 1731972900 | 3.21 | 0.11 | 3.55 | 3.1 | 3.56 | 3.1 | 201886 |
| 1731713700 | 3.1 | -0.6 | -16.22 | 3.68 | 3.6975 | 3.1 | 84845 |
| 1731627300 | 3.7 | 0.44 | 13.50 | 3.355 | 3.74 | 3.3 | 146246 |
| 1731540900 | 3.2599999 | -0.16 | -4.68 | 3.5 | 3.52 | 3.17 | 49582 |
| 1731454500 | 3.42 | 0.23 | 7.21 | 3.2063 | 3.4629 | 3.2063 | 20058 |
| 1731368100 | 3.19 | -0.32 | -9.12 | 3.3927 | 3.56 | 3.19 | 44560 |
| 1731108900 | 3.51 | 0.24 | 7.34 | 3.25 | 4 | 3.25 | 81696 |
| 1731022500 | 3.27 | -0.68 | -17.22 | 4.01 | 4.05 | 3.25 | 111056 |
| 1730936100 | 3.95 | -0.19 | -4.59 | 3.9734 | 4.16 | 3.84 | 71809 |
| 1730849700 | 4.14 | 0.1 | 2.48 | 4.05 | 4.3204 | 3.7317 | 60029 |
| 1730763300 | 4.04 | 0.16 | 4.12 | 3.88 | 4.37 | 3.8 | 81834 |
| 1730500500 | 3.88 | 0.62 | 19.02 | 3.24 | 3.9799 | 3.24 | 206524 |
| 1730414100 | 3.2599999 | 0.15 | 4.82 | 3.2599999 | 3.33 | 2.9742 | 106328 |
| 1730327700 | 3.11 | 0.22 | 7.61 | 2.86 | 3.22 | 2.836 | 105259 |
| 1730241300 | 2.89 | -0.03 | -1.03 | 2.9238 | 2.9799 | 2.83 | 83934 |
| 1730154900 | 2.92 | 0.15 | 5.42 | 2.77 | 2.92 | 2.702 | 43409 |
| 1729895700 | 2.77 | 0.08 | 2.97 | 2.74 | 2.8 | 2.6002 | 20481 |
| 1729809300 | 2.69 | -0.06 | -2.18 | 2.72 | 2.795 | 2.6116 | 25987 |
| 1729722900 | 2.75 | -0.1 | -3.51 | 2.82 | 2.85 | 2.69 | 51855 |
| 1729636500 | 2.85 | -0.2 | -6.56 | 3.0099999 | 3.0101 | 2.85 | 37448 |
| 1729550100 | 3.05 | 0.04 | 1.33 | 3.0099999 | 3.15 | 2.72 | 114338 |
| 1729290900 | 3.0099999 | 0.25 | 9.06 | 2.7599999 | 3.2 | 2.75 | 111609 |
| 1729204500 | 2.7599999 | -0.35 | -11.25 | 3.0099999 | 3.06 | 2.62 | 159652 |
| 1729118100 | 3.11 | 0.69 | 28.51 | 2.43 | 3.21 | 2.43 | 1267239 |
| 1729031700 | 2.42 | -0.05 | -2.02 | 2.4 | 2.4712 | 2.36 | 179185 |
| 1728945300 | 2.47 | 0.07 | 2.92 | 2.5 | 2.54 | 2.47 | 21955 |
| 1728686100 | 2.4 | -0.12 | -4.76 | 2.58 | 2.5988 | 2.4 | 47179 |
| 1728599700 | 2.52 | -0.18 | -6.67 | 2.71 | 2.7399 | 2.4255 | 50081 |
| 1728513300 | 2.7 | 0.03 | 1.12 | 2.8 | 2.81 | 2.7 | 23366 |
| 1728426900 | 2.67 | -0.07 | -2.55 | 2.75 | 2.79 | 2.6 | 12355 |
| 1728340500 | 2.74 | 0.12 | 4.58 | 2.54 | 2.79 | 2.54 | 13316 |
| 1728081300 | 2.6201 | 0.16 | 6.51 | 2.5 | 2.66 | 2.5 | 22280 |
| 1727994900 | 2.46 | -0.13 | -5.02 | 2.5899 | 2.5899 | 2.46 | 11143 |
| 1727908500 | 2.5899 | -0.01 | -0.39 | 2.6 | 2.6 | 2.5099999 | 5198 |
| 1727822100 | 2.6001 | -0.1 | -3.70 | 2.7 | 2.7615 | 2.5 | 33083 |
| 1727735520 | 2.7 | 0.13 | 5.06 | 2.62 | 2.75 | 2.5299999 | 19450 |
| 1727476500 | 2.57 | -0.1 | -3.75 | 2.71 | 2.755 | 2.45 | 94667 |
| 1727390100 | 2.67 | -0.04 | -1.48 | 2.67 | 2.7799999 | 2.6 | 20358 |
| 1727303700 | 2.71 | -0.12 | -4.24 | 2.8 | 2.895 | 2.62 | 28548 |
| 1727217300 | 2.83 | -0.17 | -5.67 | 3.12 | 3.14 | 2.72 | 16854 |
| 1727130900 | 3 | -0.39 | -11.50 | 3.27 | 3.39 | 2.65 | 84249 |
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
