Premium
Schrodinger Inc (SDGR)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -1.67564332735 | 16.71 | 17.47 | 15.74 | 956975 | 16.56701823 | CS |
| 4 | 1.72 | 11.6927260367 | 14.71 | 17.82 | 14.195 | 1495733 | 16.13671778 | CS |
| 12 | 4.08 | 33.036437247 | 12.35 | 17.82 | 11.24 | 1461776 | 14.17949953 | CS |
| 26 | -2.11 | -11.380798274 | 18.54 | 18.7241 | 10.945 | 1423693 | 13.50320895 | CS |
| 52 | -5.26 | -24.2508068234 | 21.69 | 23.75 | 10.945 | 1248790 | 16.16441624 | CS |
| 156 | -35.27 | -68.2205029014 | 51.7 | 59.24 | 10.945 | 1002191 | 21.98855224 | CS |
| 260 | -59.85 | -78.4609334033 | 76.28 | 76.8136 | 10.945 | 899665 | 26.16715253 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 16.489999 | -0.3 | -1.79 | 16.91 | 16.91 | 15.93 | 1095210 |
| 1783636500 | 16.79 | 0.7 | 4.35 | 16.219999 | 16.83 | 16.02 | 687848 |
| 1783550100 | 16.09 | -0.4 | -2.43 | 15.98 | 16.335 | 15.74 | 1032955 |
| 1783463700 | 16.489999 | -0.51 | -3.00 | 17 | 17.2232 | 16.3001 | 1123478 |
| 1783377300 | 17 | 0.12 | 0.71 | 16.71 | 17.47 | 16.21 | 983619 |
| 1783031700 | 16.88 | 0.49 | 2.99 | 16.54 | 17.625 | 16.54 | 1508082 |
| 1782945300 | 16.39 | 0.14 | 0.86 | 16.42 | 17.065 | 15.87 | 2051811 |
| 1782858900 | 16.25 | -1.14 | -6.56 | 17.14 | 17.82 | 15.94 | 2720607 |
| 1782772500 | 17.39 | 0.53 | 3.14 | 17.17 | 17.65 | 16.86 | 1956114 |
| 1782513300 | 16.86 | 0.72 | 4.46 | 16.079999 | 17.8 | 16.01 | 3919490 |
| 1782426900 | 16.14 | 0.81 | 5.28 | 15.36 | 16.469999 | 15.09 | 1755194 |
| 1782340500 | 15.33 | 0.29 | 1.93 | 15.14 | 15.845 | 15.0807 | 882362 |
| 1782254100 | 15.04 | -0.19 | -1.25 | 14.98 | 15.71 | 14.924 | 1211829 |
| 1782167700 | 15.23 | -0.53 | -3.36 | 15.71 | 15.99 | 15.085 | 954825 |
| 1781822100 | 15.76 | 0.23 | 1.48 | 15.78 | 16.0415 | 15.39 | 1555712 |
| 1781735700 | 15.53 | 0.6 | 4.02 | 14.885 | 16.3 | 14.75 | 1484586 |
| 1781649300 | 14.93 | 0.33 | 2.26 | 14.69 | 15.22 | 14.52 | 1183236 |
| 1781562900 | 14.6 | 0.15 | 1.04 | 14.76 | 15.075 | 14.455 | 1047445 |
| 1781303700 | 14.45 | -0.15 | -1.03 | 14.71 | 14.88 | 14.195 | 864001 |
| 1781217300 | 14.6 | 0.45 | 3.18 | 14.19 | 14.66 | 13.9 | 920219 |
| 1781130900 | 14.15 | -0.37 | -2.55 | 14.37 | 14.665 | 14.03 | 967731 |
| 1781044500 | 14.52 | 0.12 | 0.83 | 14.23 | 15.04 | 14.0903 | 929398 |
| 1780958100 | 14.4 | 0.02 | 0.14 | 14.515 | 14.73 | 14.275 | 866174 |
| 1780698900 | 14.38 | -1.47 | -9.27 | 15.85 | 15.85 | 14.2349 | 1352565 |
| 1780612500 | 15.85 | 0.92 | 6.16 | 14.9 | 16.469999 | 14.85 | 2489337 |
| 1780526100 | 14.93 | -0.01 | -0.07 | 14.6 | 14.99 | 14.412 | 1608606 |
| 1780439700 | 14.94 | -0.86 | -5.44 | 15.35 | 15.536 | 14.88 | 1231704 |
| 1780353300 | 15.8 | 0.6 | 3.95 | 15.26 | 16.09 | 14.8115 | 2278566 |
| 1780094100 | 15.2 | 1.04 | 7.34 | 14.16 | 15.44 | 13.94 | 2343628 |
| 1780007700 | 14.16 | 0.92 | 6.95 | 13.18 | 14.23 | 13.0509 | 1235440 |
| 1779921300 | 13.24 | 0.09 | 0.68 | 13.07 | 13.83 | 13.07 | 1023283 |
| 1779834900 | 13.15 | -0.15 | -1.13 | 13.26 | 13.485 | 13.09 | 1020307 |
| 1779489300 | 13.3 | 0.07 | 0.53 | 13.27 | 13.65 | 13.12 | 1322694 |
| 1779402900 | 13.23 | 0.91 | 7.39 | 12.32 | 13.32 | 12.18 | 1554385 |
| 1779316500 | 12.32 | 0.33 | 2.75 | 12.01 | 12.35 | 11.82 | 1321120 |
| 1779230100 | 11.99 | -0.06 | -0.50 | 12.085 | 12.19 | 11.7501 | 937762 |
| 1779143700 | 12.05 | 0.1 | 0.84 | 11.92 | 12.35 | 11.92 | 1155094 |
| 1778884500 | 11.95 | -0.67 | -5.31 | 12.51 | 12.64 | 11.895 | 1180657 |
| 1778798100 | 12.62 | -0.13 | -1.02 | 12.75 | 13.17 | 12.33 | 1062302 |
| 1778711700 | 12.75 | 0.06 | 0.47 | 12.58 | 12.865 | 12.55 | 1152965 |
| 1778625300 | 12.69 | -0.03 | -0.24 | 12.72 | 12.885 | 12.525 | 1020430 |
| 1778538900 | 12.72 | -0.41 | -3.12 | 12.98 | 13.37 | 12.625 | 1977989 |
| 1778279700 | 13.13 | -0.15 | -1.13 | 13.102 | 13.21 | 12.602 | 1777971 |
| 1778193300 | 13.28 | 0.3 | 2.31 | 13.23 | 13.42 | 12.795 | 1235256 |
| 1778106900 | 12.98 | 0.11 | 0.85 | 12.18 | 12.98 | 11.56 | 2563250 |
| 1778020500 | 12.87 | -0.03 | -0.23 | 12.78 | 13.02 | 12.54 | 1523883 |
| 1777934100 | 12.9 | 0.51 | 4.12 | 12.53 | 13.25 | 12.5249 | 1675796 |
| 1777674900 | 12.39 | 0.43 | 3.60 | 12.17 | 12.49 | 11.9 | 1004301 |
| 1777588500 | 11.96 | 0.2 | 1.70 | 11.8 | 12.07 | 11.61 | 1118095 |
| 1777502100 | 11.76 | -0.48 | -3.92 | 12.15 | 12.28 | 11.59 | 1228314 |
| 1777415700 | 12.24 | 0.5 | 4.26 | 11.61 | 12.51 | 11.55 | 1639736 |
| 1777329300 | 11.74 | -0.05 | -0.42 | 11.8 | 12.25 | 11.72 | 1795897 |
| 1777070100 | 11.79 | 0.38 | 3.33 | 11.39 | 11.94 | 11.31 | 1154594 |
| 1776983700 | 11.41 | -0.94 | -7.61 | 12.16 | 12.25 | 11.24 | 1808628 |
| 1776897300 | 12.35 | -0.53 | -4.11 | 12.97 | 13.02 | 12.22 | 1866878 |
| 1776810900 | 12.88 | 0.08 | 0.63 | 12.91 | 13.3099 | 12.7 | 1221348 |
| 1776724500 | 12.8 | 0.46 | 3.73 | 12.13 | 12.83 | 12.11 | 1289053 |
| 1776465300 | 12.34 | 0.28 | 2.32 | 12.35 | 12.5 | 11.65 | 2542704 |
| 1776378900 | 12.06 | -0.34 | -2.74 | 12.71 | 12.85 | 11.7536 | 2795118 |
| 1776292500 | 12.4 | 0.49 | 4.11 | 12.05 | 12.64 | 12.015 | 1757877 |
| 1776206100 | 11.91 | 0.46 | 4.02 | 11.575 | 11.97 | 11.575 | 1600415 |
| 1776119700 | 11.45 | 0.08 | 0.70 | 11.29 | 11.75 | 11.25 | 1350303 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
