Premium
SAB Biotherapeutics Inc (SABSW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 0.0320999 | 0.0017999 | 5.94 | 0.0358 | 0.0358 | 0.03 | 3838 |
| 1739921700 | 0.0303 | -0.0059 | -16.30 | 0.0391 | 0.0391 | 0.0301 | 5975 |
| 1739576100 | 0.0362 | 0.0001 | 0.28 | 0.0363 | 0.0363 | 0.0362 | 2498 |
| 1739489700 | 0.0361 | 0.0059 | 19.54 | 0.0303 | 0.0399 | 0.0303 | 10101 |
| 1739403300 | 0.0302 | 0.0002 | 0.67 | 0.0362 | 0.0362 | 0.0266 | 20838 |
| 1739316900 | 0.03 | -0.0003 | -0.99 | 0.03 | 0.0305 | 0.0262 | 5872 |
| 1739230500 | 0.0303 | -0.0077 | -20.26 | 0.038 | 0.038 | 0.0263 | 12212 |
| 1738971300 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1738884900 | 0.038 | -0.002 | -5.00 | 0.035 | 0.038 | 0.035 | 1419 |
| 1738798500 | 0.04 | 0 | 0.00 | 0.03 | 0.0499 | 0.03 | 7377 |
| 1738712100 | 0.04 | 0 | 0.00 | 0.04 | 0.0443 | 0.04 | 36831 |
| 1738625700 | 0.04 | 0.0032 | 8.70 | 0.04 | 0.0409 | 0.0383999 | 121891 |
| 1738366500 | 0.0368 | 0.0053 | 16.83 | 0.0319 | 0.0369 | 0.0319 | 102214 |
| 1738280100 | 0.0315 | -0.0083 | -20.85 | 0.0397 | 0.0397 | 0.03 | 29578 |
| 1738193700 | 0.0398 | 0.0008 | 2.05 | 0.037799 | 0.04 | 0.0304 | 62158 |
| 1738107300 | 0.039 | -0.0739 | -65.46 | 0.0509999 | 0.0574 | 0.025 | 548092 |
| 1738020900 | 0.1129 | -0.0003 | -0.27 | 0.1 | 0.1129 | 0.08 | 48008 |
| 1737761700 | 0.1132 | -0.002601 | -2.25 | 0.08 | 0.1132 | 0.06 | 307847 |
| 1737675300 | 0.115801 | 0 | 0.00 | 0.115801 | 0.115801 | 0.115801 | 0 |
| 1737588900 | 0.115801 | -0.030799 | -21.01 | 0.1205 | 0.145 | 0.115801 | 2355 |
| 1737502500 | 0.1466 | 0.0366 | 33.27 | 0.11 | 0.1475 | 0.099999 | 8127 |
| 1737156900 | 0.11 | -0.0374 | -25.37 | 0.0852 | 0.116049 | 0.0851 | 2080 |
| 1737070500 | 0.1474 | 0.0674 | 84.25 | 0.12 | 0.1474 | 0.12 | 202 |
| 1736984100 | 0.08 | 0 | 0.00 | 0.0801 | 0.13 | 0.08 | 1520 |
| 1736897700 | 0.08 | -0.054 | -40.30 | 0.134 | 0.134 | 0.08 | 7329 |
| 1736811300 | 0.134 | 0.0206 | 18.17 | 0.1475 | 0.1475 | 0.1224 | 1178 |
| 1736552100 | 0.1134 | -0.0195 | -14.67 | 0.14 | 0.14 | 0.1134 | 1030 |
| 1736379300 | 0.1329 | 0.0329 | 32.90 | 0.12 | 0.15 | 0.1 | 39102 |
| 1736292900 | 0.1 | 0.015 | 17.65 | 0.0808 | 0.1212 | 0.08 | 25261 |
| 1736206500 | 0.085 | 0.0226 | 36.22 | 0.1 | 0.12 | 0.0755 | 48083 |
| 1735947300 | 0.0624 | 0.0004 | 0.65 | 0.0624 | 0.063 | 0.0624 | 6026 |
| 1735860900 | 0.062 | -0.0133 | -17.66 | 0.081 | 0.081 | 0.062 | 1253 |
| 1735688100 | 0.0753 | -0.0021 | -2.71 | 0.0767 | 0.0775 | 0.0651 | 23813 |
| 1735601700 | 0.0774 | -0.0026 | -3.25 | 0.078302 | 0.078302 | 0.0503 | 16484 |
| 1735342500 | 0.08 | -0.01 | -11.11 | 0.09 | 0.1 | 0.08 | 2851 |
| 1735256100 | 0.09 | 0.04 | 80.00 | 0.08 | 0.1075 | 0.06 | 75467 |
| 1735077840 | 0.05 | -0.0271 | -35.15 | 0.0784 | 0.09 | 0.05 | 49606 |
| 1734996900 | 0.0771 | -0.0129 | -14.33 | 0.09 | 0.09 | 0.0601 | 24172 |
| 1734737700 | 0.09 | -0.01 | -10.00 | 0.094 | 0.094 | 0.08 | 11642 |
| 1734651300 | 0.1 | 0.06 | 150.00 | 0.0492999 | 0.1075 | 0.0383999 | 106163 |
| 1734564900 | 0.04 | -0.03 | -42.86 | 0.06 | 0.06 | 0.0383 | 25646 |
| 1734478500 | 0.07 | 0.0190001 | 37.26 | 0.0587 | 0.08 | 0.0587 | 36606 |
| 1734392100 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0515 | 0.0509999 | 1215 |
| 1734132900 | 0.0509999 | 0.0009999 | 2.00 | 0.0525 | 0.0525 | 0.0509999 | 3709 |
| 1734046500 | 0.05 | -0.05 | -50.00 | 0.1 | 0.1 | 0.05 | 38082 |
| 1733960100 | 0.1 | 0.03 | 42.86 | 0.07 | 0.1 | 0.07 | 4408 |
| 1733873700 | 0.07 | -0.005 | -6.67 | 0.091 | 0.091 | 0.07 | 10700 |
| 1733787300 | 0.075 | 0.018 | 31.58 | 0.0597 | 0.1 | 0.055 | 55409 |
| 1733528100 | 0.057 | 0.0060001 | 11.76 | 0.0654 | 0.0654 | 0.05 | 14745 |
| 1733441700 | 0.0509999 | 0.0009999 | 2.00 | 0.05 | 0.0536 | 0.05 | 28509 |
| 1733355300 | 0.05 | -0.0026 | -4.94 | 0.05 | 0.05 | 0.05 | 781 |
| 1733268900 | 0.0526 | 0.0009 | 1.74 | 0.0567 | 0.058 | 0.05 | 18067 |
| 1733182500 | 0.0517 | -0.0158 | -23.41 | 0.0553 | 0.0675 | 0.0516 | 1911 |
| 1732917840 | 0.0675 | -0.0008 | -1.17 | 0.0656 | 0.0683 | 0.0511 | 2006 |
| 1732750500 | 0.0683 | 0 | 0.00 | 0.0683 | 0.0683 | 0.0683 | 0 |
| 1732664100 | 0.0683 | -0.0005 | -0.73 | 0.0683 | 0.0683 | 0.0683 | 5216 |
| 1732577700 | 0.0688 | -0.0042 | -5.75 | 0.069 | 0.069 | 0.0688 | 908 |
| 1732318500 | 0.073 | 0.0061 | 9.12 | 0.0508 | 0.0738 | 0.0508 | 3725 |
| 1732232100 | 0.0669 | -0.0031 | -4.43 | 0.085 | 0.085 | 0.0505 | 8532 |
| 1732145700 | 0.07 | 0.0190001 | 37.26 | 0.0502 | 0.0875 | 0.0502 | 23423 |
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
