Premium
Sagiment Biosciences Inc (SGMT)
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 | -1.11 | -26.9417475728 | 4.12 | 4.23 | 2.8 | 267235 | 3.63139213 | CS |
| 4 | -0.24 | -7.38461538462 | 3.25 | 4.24 | 2.8 | 307251 | 3.69181169 | CS |
| 12 | -2.9916 | -49.8467075447 | 6.0016 | 6.379 | 2.8 | 729963 | 4.40883536 | CS |
| 26 | -0.79 | -20.7894736842 | 3.8 | 7.38 | 2.8 | 1189749 | 4.36919514 | CS |
| 52 | -2.62 | -46.5364120782 | 5.63 | 7.38 | 2.39 | 815737 | 4.26167196 | CS |
| 156 | -12.49 | -80.5806451613 | 15.5 | 20.71 | 2.13 | 764019 | 6.7765032 | CS |
| 260 | -12.49 | -80.5806451613 | 15.5 | 20.71 | 2.13 | 764019 | 6.7765032 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743460500 | 3.2599999 | -0.45 | -12.13 | 3.6 | 3.65 | 3.205 | 506988 |
| 1743201300 | 3.71 | -0.05 | -1.33 | 3.8 | 3.93 | 3.6145 | 141369 |
| 1743114900 | 3.76 | -0.19 | -4.81 | 3.97 | 3.99 | 3.7 | 306157 |
| 1743028500 | 3.95 | -0.08 | -1.99 | 4.03 | 4.08 | 3.8437 | 179108 |
| 1742942100 | 4.03 | -0.1 | -2.42 | 4.12 | 4.23 | 4 | 202553 |
| 1742855700 | 4.13 | 0.14 | 3.51 | 4.07 | 4.24 | 4.04 | 226545 |
| 1742596500 | 3.99 | -0.06 | -1.48 | 3.98 | 4.014 | 3.89 | 225738 |
| 1742510100 | 4.05 | 0.2 | 5.19 | 3.98 | 4.11 | 3.9041 | 313900 |
| 1742423700 | 3.85 | 0 | 0.00 | 3.89 | 4.0599999 | 3.73 | 419087 |
| 1742337300 | 3.85 | 0.07 | 1.85 | 3.78 | 3.93 | 3.65 | 545527 |
| 1742250900 | 3.78 | 0.04 | 1.07 | 3.71 | 3.9 | 3.6401 | 203367 |
| 1741991700 | 3.74 | 0.22 | 6.25 | 3.55 | 3.7975 | 3.5 | 280201 |
| 1741905300 | 3.52 | 0.01 | 0.28 | 3.52 | 3.59 | 3.49 | 185132 |
| 1741818900 | 3.51 | 0.12 | 3.39 | 3.4548 | 3.55 | 3.41 | 286008 |
| 1741732500 | 3.395 | -0.15 | -4.10 | 3.565 | 3.565 | 3.31 | 350515 |
| 1741646100 | 3.54 | -0.14 | -3.80 | 3.665 | 3.735 | 3.46 | 475357 |
| 1741390500 | 3.68 | 0.03 | 0.82 | 3.735 | 3.81 | 3.58 | 329589 |
| 1741304100 | 3.65 | -0.01 | -0.27 | 3.64 | 3.795 | 3.61 | 208889 |
| 1741217700 | 3.66 | 0.16 | 4.57 | 3.543 | 3.6986 | 3.4 | 224415 |
| 1741131300 | 3.5 | 0.05 | 1.45 | 3.25 | 3.55 | 3.245 | 534579 |
| 1741044900 | 3.45 | -0.27 | -7.13 | 3.788 | 3.84 | 3.445 | 561825 |
| 1740785700 | 3.715 | 0.11 | 2.91 | 3.61 | 3.73 | 3.56 | 399286 |
| 1740699300 | 3.61 | -0.23 | -5.99 | 3.85 | 4.04 | 3.6 | 456405 |
| 1740612900 | 3.84 | 0.09 | 2.54 | 3.86 | 3.88 | 3.645 | 564516 |
| 1740526500 | 3.745 | 0.06 | 1.63 | 3.735 | 3.82 | 3.55 | 608931 |
| 1740440100 | 3.685 | -0.44 | -10.56 | 4.1 | 4.18 | 3.68 | 819824 |
| 1740180900 | 4.12 | 0.09 | 2.36 | 4.05 | 4.19 | 4 | 661537 |
| 1740094500 | 4.025 | -0.08 | -1.83 | 4.115 | 4.18 | 3.96 | 412931 |
| 1740008100 | 4.1 | 0.04 | 0.99 | 4.1 | 4.21 | 4.0199999 | 370600 |
| 1739921700 | 4.0599999 | -0.19 | -4.47 | 4.33 | 4.47 | 3.95 | 982553 |
| 1739576100 | 4.25 | -0.15 | -3.41 | 4.46 | 4.5599999 | 4.21 | 719143 |
| 1739489700 | 4.4 | -0.15 | -3.30 | 4.58 | 4.635 | 4.36 | 457234 |
| 1739403300 | 4.55 | -0.17 | -3.60 | 4.6501 | 4.745 | 4.4398 | 1272626 |
| 1739316900 | 4.72 | 0.15 | 3.28 | 4.5271 | 4.83 | 4.32 | 844000 |
| 1739230500 | 4.57 | 0 | 0.00 | 4.6 | 4.7398999 | 4.33 | 842856 |
| 1738971300 | 4.57 | -0.14 | -2.97 | 4.7 | 4.71 | 4.47 | 548976 |
| 1738884900 | 4.71 | -0.42 | -8.19 | 5.14 | 5.2 | 4.6304999 | 735053 |
| 1738798500 | 5.13 | 0.04 | 0.79 | 5.1 | 5.2199 | 4.86 | 728374 |
| 1738712100 | 5.09 | 0.43 | 9.23 | 4.6849999 | 5.09 | 4.6 | 800872 |
| 1738625700 | 4.66 | 0.26 | 5.91 | 4.21 | 4.82 | 4.21 | 869432 |
| 1738366500 | 4.4 | 0.34 | 8.37 | 4.09 | 4.55 | 4.0574 | 1390763 |
| 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 |
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
