Premium
SAB Biotherapeutics Inc (SABS)
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 | -0.18 | -10 | 1.8 | 1.8 | 1.48 | 32111 | 1.65280063 | CS |
| 4 | -0.55 | -25.3456221198 | 2.17 | 2.17 | 1.48 | 98674 | 1.79407498 | CS |
| 12 | -2.23 | -57.9220779221 | 3.85 | 4.9932 | 1.48 | 126712 | 2.51897545 | CS |
| 26 | -1.15 | -41.5162454874 | 2.77 | 5.01 | 1.48 | 104330 | 2.84720979 | CS |
| 52 | -3.68 | -69.4339622642 | 5.3 | 6.3 | 1.48 | 57930 | 2.91904487 | CS |
| 156 | -23.48 | -93.5458167331 | 25.1 | 44 | 1.48 | 178734 | 10.84548808 | CS |
| 260 | -76.38 | -97.9230769231 | 78 | 120.9 | 1.48 | 192149 | 23.84096199 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.62 | -0.01 | -0.61 | 1.6015 | 1.7 | 1.6 | 23386 |
| 1741304100 | 1.6299999 | -0.07 | -4.12 | 1.7 | 1.7215 | 1.6 | 10993 |
| 1741217700 | 1.7 | 0.14 | 8.98 | 1.52 | 1.7 | 1.5029999 | 43631 |
| 1741131300 | 1.5599 | -0 | -0.01 | 1.5899 | 1.59 | 1.48 | 21384 |
| 1741044900 | 1.56 | -0.15 | -8.77 | 1.6563 | 1.72 | 1.5342 | 31054 |
| 1740785700 | 1.71 | 0.02 | 1.18 | 1.8 | 1.8 | 1.65 | 53492 |
| 1740699300 | 1.69 | -0.06 | -3.43 | 1.8 | 1.82 | 1.69 | 30085 |
| 1740612900 | 1.75 | 0.01 | 0.86 | 1.74 | 1.79 | 1.65 | 60491 |
| 1740526500 | 1.735 | 0.04 | 2.06 | 1.72 | 1.86 | 1.6603 | 72994 |
| 1740440100 | 1.7 | -0.12 | -6.59 | 1.85 | 1.8965 | 1.67 | 113270 |
| 1740180900 | 1.82 | -0.13 | -6.67 | 1.97 | 2.0299999 | 1.82 | 70909 |
| 1740094500 | 1.95 | -0.11 | -5.34 | 2.04 | 2.0917 | 1.95 | 49562 |
| 1740008100 | 2.06 | 0.14 | 7.29 | 2.04 | 2.15 | 1.9001 | 220863 |
| 1739921700 | 1.92 | -0.06 | -3.03 | 1.9 | 2.04 | 1.83 | 129551 |
| 1739576100 | 1.98 | 0.23 | 13.14 | 1.72 | 2 | 1.72 | 113180 |
| 1739489700 | 1.75 | 0.04 | 2.34 | 1.68 | 1.79 | 1.67 | 81863 |
| 1739403300 | 1.71 | 0.06 | 3.64 | 1.749 | 1.75 | 1.62 | 141942 |
| 1739316900 | 1.65 | -0.03 | -1.79 | 1.7 | 1.82 | 1.6 | 117212 |
| 1739230500 | 1.68 | -0.38 | -18.45 | 2.04 | 2.07 | 1.6 | 436896 |
| 1738971300 | 2.06 | -0.06 | -2.83 | 2.17 | 2.17 | 2.02 | 75433 |
| 1738884900 | 2.12 | -0.06 | -2.75 | 2.14 | 2.1508 | 2.02 | 115376 |
| 1738798500 | 2.18 | -0.05 | -2.24 | 2.2 | 2.31 | 2.1296 | 65544 |
| 1738712100 | 2.23 | 0.08 | 3.72 | 2.13 | 2.2799999 | 2.1 | 71226 |
| 1738625700 | 2.15 | -0.04 | -1.83 | 2.22 | 2.25 | 2.06 | 95347 |
| 1738366500 | 2.19 | 0.02 | 0.92 | 2.15 | 2.24 | 2.02 | 230439 |
| 1738280100 | 2.17 | -0.06 | -2.69 | 2.25 | 2.2599999 | 2 | 257647 |
| 1738193700 | 2.23 | 0.16 | 7.73 | 2.08 | 2.65 | 2.08 | 754988 |
| 1738107300 | 2.07 | -2.29 | -52.52 | 2.54 | 2.62 | 2.0071 | 1553485 |
| 1738020900 | 4.36 | 0.26 | 6.34 | 4 | 4.6 | 3.87 | 147932 |
| 1737761700 | 4.1 | 0.38 | 10.22 | 3.61 | 4.165 | 3.3633 | 120843 |
| 1737675300 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1737588900 | 3.72 | 0.05 | 1.36 | 3.81 | 3.81 | 3.5017 | 44345 |
| 1737502500 | 3.67 | 0.14 | 3.97 | 3.5624 | 3.7 | 3.46 | 34118 |
| 1737156900 | 3.53 | -0.03 | -0.84 | 3.57 | 3.64 | 3.323 | 77823 |
| 1737070500 | 3.56 | 0.08 | 2.30 | 3.56 | 3.6572 | 3.3396 | 18407 |
| 1736984100 | 3.48 | -0.07 | -1.97 | 3.55 | 3.6899 | 3.42 | 43613 |
| 1736897700 | 3.55 | -0.11 | -3.01 | 3.7 | 3.79 | 3.5116 | 66411 |
| 1736811300 | 3.66 | -0.18 | -4.69 | 3.84 | 3.84 | 3.6 | 57960 |
| 1736552100 | 3.84 | -0.19 | -4.71 | 3.91 | 4.0374 | 3.66 | 48084 |
| 1736379300 | 4.03 | 0.23 | 6.05 | 4.1542 | 4.35 | 3.6507 | 84015 |
| 1736292900 | 3.8 | 0.28 | 7.95 | 3.5572 | 3.8 | 3.5572 | 58275 |
| 1736206500 | 3.52 | -0.14 | -3.83 | 3.66 | 3.8399 | 3.52 | 38606 |
| 1735947300 | 3.66 | -0.05 | -1.35 | 3.5603 | 3.92 | 3.5 | 68341 |
| 1735860900 | 3.71 | -0.08 | -2.22 | 3.75 | 4.01 | 3.7 | 63283 |
| 1735688100 | 3.7942 | -0.36 | -8.57 | 4.05 | 4.05 | 3.7501 | 48845 |
| 1735601700 | 4.15 | -0.03 | -0.72 | 4.25 | 4.25 | 3.5 | 100799 |
| 1735342500 | 4.18 | 0 | 0.00 | 4.3467 | 4.3484 | 3.63 | 35186 |
| 1735256100 | 4.18 | 0.09 | 2.20 | 4.09 | 4.4432 | 4.09 | 18093 |
| 1735077840 | 4.09 | -0.19 | -4.44 | 4.22 | 4.32 | 4 | 25144 |
| 1734996900 | 4.28 | -0.37 | -7.96 | 4.6 | 4.9932 | 4.15 | 74702 |
| 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 |
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
