Premium
Septerna Inc (SEPN)
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 | 0.96 | 16.0804020101 | 5.97 | 7 | 5.73 | 195196 | 6.40813408 | CS |
| 4 | 1.15 | 19.8961937716 | 5.78 | 7 | 4.66 | 231019 | 5.7185006 | CS |
| 12 | -8.52 | -55.145631068 | 15.45 | 15.5 | 4.49 | 508956 | 6.78447762 | CS |
| 26 | -13.24 | -65.6420426376 | 20.17 | 28.99 | 4.49 | 392593 | 12.80335239 | CS |
| 52 | -16.57 | -70.5106382979 | 23.5 | 28.99 | 4.49 | 403362 | 13.16225528 | CS |
| 156 | -16.57 | -70.5106382979 | 23.5 | 28.99 | 4.49 | 403362 | 13.16225528 | CS |
| 260 | -16.57 | -70.5106382979 | 23.5 | 28.99 | 4.49 | 403362 | 13.16225528 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745966100 | 6.93 | -0.07 | -1.00 | 7.01 | 7.22 | 6.85 | 179764 |
| 1745879700 | 7 | 0.54 | 8.36 | 6.5 | 7 | 6.45 | 217028 |
| 1745620500 | 6.46 | 0 | 0.00 | 6.35 | 6.47 | 6.18 | 173738 |
| 1745534100 | 6.46 | 0.32 | 5.21 | 6.2 | 6.525 | 6.09 | 162002 |
| 1745447700 | 6.14 | 0.17 | 2.85 | 6.2 | 6.377 | 6.0599999 | 232700 |
| 1745361300 | 5.97 | 0.1 | 1.70 | 5.97 | 6.12 | 5.73 | 190514 |
| 1745274900 | 5.87 | -0.03 | -0.51 | 5.8099999 | 6.12 | 5.75 | 137312 |
| 1744929300 | 5.9 | -0.09 | -1.50 | 5.99 | 6.21 | 5.86 | 211957 |
| 1744842900 | 5.99 | -0.3 | -4.77 | 6.25 | 6.25 | 5.815 | 128631 |
| 1744756500 | 6.29 | 0.22 | 3.62 | 6.07 | 6.34 | 5.99 | 172190 |
| 1744670100 | 6.07 | 0.35 | 6.12 | 5.83 | 6.16 | 5.51 | 189597 |
| 1744410900 | 5.72 | 0.56 | 10.85 | 5.16 | 5.7699999 | 5.1201 | 122373 |
| 1744324500 | 5.16 | -0.45 | -8.02 | 5.48 | 5.48 | 4.91 | 236979 |
| 1744238100 | 5.61 | 0.59 | 11.75 | 4.92 | 5.67 | 4.66 | 239944 |
| 1744151700 | 5.0199999 | -0.36 | -6.69 | 5.5199999 | 5.59 | 4.89 | 206390 |
| 1744065300 | 5.38 | -0.1 | -1.82 | 5.25 | 5.8099999 | 5.21 | 185122 |
| 1743806100 | 5.48 | -0.32 | -5.52 | 5.5599999 | 5.68 | 5.08 | 265918 |
| 1743719700 | 5.8 | 0.31 | 5.55 | 5.21 | 5.84 | 5.1 | 409968 |
| 1743633300 | 5.495 | 0.48 | 9.46 | 4.91 | 5.625 | 4.88 | 204057 |
| 1743546900 | 5.0199999 | -0.77 | -13.30 | 5.78 | 5.79 | 5.01 | 703530 |
| 1743460500 | 5.79 | -0.31 | -5.08 | 5.95 | 6 | 5.405 | 374927 |
| 1743201300 | 6.1 | -0.19 | -3.02 | 5.93 | 6.44 | 5.9 | 214364 |
| 1743114900 | 6.29 | 0.15 | 2.44 | 6.22 | 6.425 | 5.92 | 239669 |
| 1743028500 | 6.14 | 0.04 | 0.66 | 6.04 | 6.2699999 | 5.95 | 318346 |
| 1742942100 | 6.1 | -0.27 | -4.24 | 6.38 | 6.51 | 6.08 | 220641 |
| 1742855700 | 6.37 | 0.45 | 7.60 | 5.94 | 6.44 | 5.92 | 157885 |
| 1742596500 | 5.92 | -0.23 | -3.74 | 6.07 | 6.17 | 5.9 | 325267 |
| 1742510100 | 6.15 | -0.4 | -6.11 | 6.43 | 6.68 | 6.15 | 311112 |
| 1742423700 | 6.55 | 0.31 | 4.97 | 6.22 | 6.625 | 6.22 | 312892 |
| 1742337300 | 6.24 | -0.1 | -1.58 | 6.3 | 6.65 | 6.11 | 284859 |
| 1742250900 | 6.34 | 0.04 | 0.63 | 6.4 | 6.81 | 6.2001 | 249227 |
| 1741991700 | 6.3 | -0.09 | -1.41 | 6.49 | 6.73 | 6.225 | 321737 |
| 1741905300 | 6.39 | -0.35 | -5.19 | 6.75 | 6.89 | 6.12 | 289545 |
| 1741818900 | 6.74 | 0.06 | 0.90 | 6.73 | 6.92 | 6.4 | 326279 |
| 1741732500 | 6.68 | 0.81 | 13.80 | 5.97 | 6.74 | 5.7721 | 689084 |
| 1741646100 | 5.87 | -0.56 | -8.71 | 6.3099999 | 6.5477 | 5.75 | 768975 |
| 1741390500 | 6.43 | 0.07 | 1.10 | 6.58 | 7.1 | 6.3099999 | 674641 |
| 1741304100 | 6.36 | 0.43 | 7.25 | 5.84 | 6.36 | 5.59 | 698416 |
| 1741217700 | 5.93 | -0.23 | -3.73 | 6.21 | 6.7 | 5.67 | 850566 |
| 1741131300 | 6.16 | 0.1 | 1.65 | 5.98 | 6.44 | 5.9292999 | 497250 |
| 1741044900 | 6.0599999 | -0.41 | -6.34 | 6.28 | 6.53 | 5.88 | 634265 |
| 1740785700 | 6.47 | 0.67 | 11.55 | 6.0599999 | 6.65 | 5.95 | 725570 |
| 1740699300 | 5.8 | 0.1 | 1.75 | 5.74 | 6.035 | 5.64 | 265273 |
| 1740612900 | 5.7 | 0.18 | 3.26 | 5.65 | 5.88 | 5.47 | 358972 |
| 1740526500 | 5.5199999 | -0.21 | -3.66 | 5.85 | 5.9879 | 5.5 | 451756 |
| 1740440100 | 5.73 | -0.07 | -1.21 | 6.23 | 6.5 | 5.71 | 688243 |
| 1740180900 | 5.8 | -0.09 | -1.53 | 6.0599999 | 6.2225 | 5.641 | 1169796 |
| 1740094500 | 5.89 | 0.34 | 6.13 | 5.48 | 6.22 | 5.21 | 1459075 |
| 1740008100 | 5.55 | -1.32 | -19.21 | 6.82 | 7 | 5.3 | 1527478 |
| 1739921700 | 6.87 | -6.09 | -46.99 | 4.17 | 6.89 | 4.17 | 7536542 |
| 1739576100 | 12.96 | 1.41 | 12.21 | 12 | 13.19 | 11.405 | 198879 |
| 1739489700 | 11.55 | 0.23 | 2.03 | 11.43 | 12.22 | 11.28 | 291159 |
| 1739403300 | 11.32 | -0.06 | -0.53 | 10.95 | 11.36 | 10.34 | 404510 |
| 1739316900 | 11.38 | -1.79 | -13.59 | 12.97 | 12.97 | 11.275 | 317169 |
| 1739230500 | 13.17 | 0.08 | 0.61 | 12.9 | 13.17 | 11.775 | 423024 |
| 1738971300 | 13.09 | -1.12 | -7.88 | 14.22 | 14.25 | 12.96 | 193574 |
| 1738884900 | 14.21 | -0.18 | -1.25 | 14.37 | 14.39 | 13.96 | 176019 |
| 1738798500 | 14.39 | -0.15 | -1.03 | 15.34 | 15.34 | 14.2 | 294029 |
| 1738712100 | 14.54 | -1.07 | -6.85 | 15.06 | 16.155 | 13.97 | 269271 |
| 1738625700 | 15.61 | -1.3 | -7.69 | 16.489999 | 16.585 | 15.41 | 327156 |
| 1738366500 | 16.91 | -0.8 | -4.52 | 17.72 | 18.41 | 16.87 | 310984 |
| 1738280100 | 17.71 | 2.16 | 13.89 | 15.4 | 17.94 | 15.4 | 288313 |
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
