Premium
Sagiment Biosciences Inc (SGMT)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -2.1686746988 | 4.15 | 5.08 | 3.97 | 1127201 | 4.36892981 | CS |
| 4 | -0.44 | -9.77777777778 | 4.5 | 7.38 | 3.9 | 1638133 | 5.26150812 | CS |
| 12 | -2.13 | -34.4103392569 | 6.19 | 7.38 | 3.9 | 947843 | 5.25537303 | CS |
| 26 | 0.44 | 12.1546961326 | 3.62 | 7.38 | 2.39 | 1143470 | 4.26343822 | CS |
| 52 | -6.25 | -60.620756547 | 10.31 | 11.12 | 2.39 | 954364 | 4.78467896 | CS |
| 156 | -11.44 | -73.8064516129 | 15.5 | 20.71 | 2.13 | 792252 | 6.95969724 | CS |
| 260 | -11.44 | -73.8064516129 | 15.5 | 20.71 | 2.13 | 792252 | 6.95969724 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 4.0599999 | 0.01 | 0.25 | 4.11 | 4.19 | 3.97 | 584997 |
| 1738193700 | 4.05 | -0.26 | -6.03 | 4.3 | 4.545 | 4.04 | 946960 |
| 1738107300 | 4.3099999 | -0.31 | -6.71 | 4.6 | 4.7 | 4.08 | 1241089 |
| 1738020900 | 4.62 | 0.42 | 10.00 | 4.29 | 5.08 | 4.285 | 2471128 |
| 1737761700 | 4.2 | -0.05 | -1.18 | 4.15 | 4.29 | 4.0599999 | 403540 |
| 1737675300 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1737588900 | 4.25 | 0.12 | 2.91 | 4.13 | 4.3688 | 3.9 | 835424 |
| 1737502500 | 4.13 | -0.26 | -5.92 | 4.525 | 4.55 | 4.07 | 1077974 |
| 1737156900 | 4.39 | 0.12 | 2.81 | 4.32 | 4.54 | 4.21 | 655634 |
| 1737070500 | 4.2699999 | 0.1 | 2.40 | 4.23 | 4.48 | 4.16 | 796306 |
| 1736984100 | 4.17 | 0.01 | 0.36 | 4.32 | 4.54 | 4.12 | 1288382 |
| 1736897700 | 4.155 | -0.42 | -9.18 | 4.58 | 4.615 | 4.0601 | 1155663 |
| 1736811300 | 4.575 | -0.61 | -11.68 | 4.99 | 5.0199999 | 4.35 | 1502240 |
| 1736552100 | 5.18 | -0.19 | -3.54 | 5.11 | 5.18 | 4.76 | 1377080 |
| 1736379300 | 5.37 | -0.2 | -3.59 | 5.42 | 5.6 | 4.95 | 2353680 |
| 1736292900 | 5.57 | -1.21 | -17.85 | 6.0016 | 6.3789999 | 5.55 | 2995094 |
| 1736206500 | 6.78 | 1.81 | 36.42 | 6.1 | 7.38 | 5.71 | 7146536 |
| 1735947300 | 4.97 | 0.48 | 10.69 | 4.58 | 5.03 | 4.5 | 464040 |
| 1735860900 | 4.49 | -0.01 | -0.22 | 4.53 | 4.82 | 4.36 | 457044 |
| 1735688100 | 4.5 | -0.22 | -4.66 | 4.72 | 4.82 | 4.48 | 505822 |
| 1735601700 | 4.72 | -0.22 | -4.45 | 4.89 | 4.94 | 4.72 | 296203 |
| 1735342500 | 4.94 | -0.14 | -2.76 | 5.08 | 5.14 | 4.7699999 | 207164 |
| 1735256100 | 5.08 | 0.14 | 2.83 | 4.87 | 5.13 | 4.7759 | 318719 |
| 1735077840 | 4.94 | -0.03 | -0.60 | 4.98 | 5 | 4.82 | 162388 |
| 1734996900 | 4.97 | 0.02 | 0.40 | 4.95 | 5.0599999 | 4.83 | 359984 |
| 1734737700 | 4.95 | -0.12 | -2.37 | 4.9278 | 5.25 | 4.92 | 414502 |
| 1734651300 | 5.07 | -0.18 | -3.43 | 5.3064 | 5.4 | 4.85 | 571621 |
| 1734564900 | 5.25 | -0.69 | -11.62 | 6.1 | 6.1912 | 5.0199999 | 822134 |
| 1734478500 | 5.94 | 0.21 | 3.66 | 6 | 6.44 | 5.82 | 1436448 |
| 1734392100 | 5.73 | 1.34 | 30.52 | 5.18 | 6.22 | 4.93 | 4823305 |
| 1734132900 | 4.39 | -0.15 | -3.30 | 4.47 | 4.5042 | 4.3557 | 388028 |
| 1734046500 | 4.54 | -0.17 | -3.61 | 4.7575 | 4.7699999 | 4.5199999 | 287013 |
| 1733960100 | 4.71 | -0.18 | -3.68 | 4.9783 | 4.9783 | 4.66 | 230578 |
| 1733873700 | 4.89 | -0.16 | -3.17 | 5 | 5.0199999 | 4.73 | 427917 |
| 1733787300 | 5.05 | -0.05 | -0.98 | 5.175 | 5.2 | 4.96 | 540070 |
| 1733528100 | 5.1 | 0.44 | 9.44 | 5.17 | 5.17 | 4.85 | 737092 |
| 1733441700 | 4.66 | -0.59 | -11.24 | 5.21 | 5.255 | 4.66 | 670945 |
| 1733355300 | 5.25 | -0.06 | -1.13 | 5.3 | 5.5 | 5.17 | 656331 |
| 1733268900 | 5.3099999 | -0.05 | -0.93 | 5.3774 | 5.49 | 5.18 | 662580 |
| 1733182500 | 5.36 | -0.33 | -5.80 | 5.6 | 5.71 | 5.34 | 438025 |
| 1732917840 | 5.69 | 0.15 | 2.71 | 5.6 | 5.7858 | 5.46 | 203739 |
| 1732750500 | 5.54 | 0.37 | 7.16 | 5.2 | 5.647 | 5.2 | 527699 |
| 1732664100 | 5.17 | 0.24 | 4.87 | 4.9522 | 5.22 | 4.8262 | 294117 |
| 1732577700 | 4.93 | 0.17 | 3.57 | 4.94 | 5.11 | 4.915 | 362779 |
| 1732318500 | 4.76 | 0.26 | 5.78 | 4.479 | 4.7699999 | 4.425 | 393592 |
| 1732232100 | 4.5 | -0.02 | -0.44 | 4.46 | 4.76 | 4.2699999 | 501802 |
| 1732145700 | 4.5199999 | 0.11 | 2.49 | 4.5475 | 4.5475 | 4.2699999 | 255340 |
| 1732059300 | 4.41 | 0.05 | 1.15 | 4.2101 | 4.6 | 4.1914999 | 497730 |
| 1731972900 | 4.36 | -0.37 | -7.82 | 4.73 | 4.85 | 4.35 | 586241 |
| 1731713700 | 4.73 | -0.45 | -8.69 | 5.05 | 5.12 | 4.58 | 829486 |
| 1731627300 | 5.18 | -0.84 | -13.95 | 5.9 | 5.96 | 4.95 | 1202588 |
| 1731540900 | 6.0199999 | 0.08 | 1.35 | 5.9787 | 6.4 | 5.79 | 607588 |
| 1731454500 | 5.94 | 0.09 | 1.54 | 5.7699999 | 5.9996 | 5.65 | 752794 |
| 1731368100 | 5.85 | -0.09 | -1.52 | 5.8171 | 6.035 | 5.61 | 383852 |
| 1731108900 | 5.94 | -0.25 | -4.04 | 6.19 | 6.24 | 5.72 | 614566 |
| 1731022500 | 6.19 | 0.19 | 3.17 | 6.1306 | 6.2955 | 6 | 556927 |
| 1730936100 | 6 | 0.19 | 3.27 | 5.76 | 6.04 | 5.55 | 737990 |
| 1730849700 | 5.8099999 | 0.39 | 7.20 | 5.57 | 5.86 | 5.35 | 681955 |
| 1730763300 | 5.42 | 0.09 | 1.69 | 5.3099999 | 5.67 | 5.18 | 1416498 |
| 1730500500 | 5.33 | 0.18 | 3.50 | 5.15 | 5.5387 | 5.15 | 841205 |
| 1730414100 | 5.15 | -0.19 | -3.56 | 5.32 | 5.35 | 4.92 | 848340 |
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
