Premium
Sionna Therapeutics Inc (SION)
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 | -0.21 | -0.48465266559 | 43.33 | 45 | 40.92 | 425461 | 43.25593987 | CS |
| 4 | 8.75 | 25.4582484725 | 34.37 | 45 | 32.33 | 446836 | 39.67723169 | CS |
| 12 | 1.26 | 3.01003344482 | 41.86 | 48.445 | 32.26 | 435825 | 40.72483814 | CS |
| 26 | 4.98 | 13.0571578395 | 38.14 | 48.445 | 32.26 | 362161 | 39.68914316 | CS |
| 52 | 22.28 | 106.909788868 | 20.84 | 48.445 | 16.38 | 312396 | 36.43963548 | CS |
| 156 | 19.41 | 81.8641923239 | 23.71 | 48.445 | 7.255 | 280377 | 32.0151879 | CS |
| 260 | 19.41 | 81.8641923239 | 23.71 | 48.445 | 7.255 | 280377 | 32.0151879 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 43.12 | -0.87 | -1.98 | 44.01 | 44.38 | 42.39 | 252017 |
| 1783031700 | 43.99 | 2.35 | 5.64 | 42.05 | 44.18 | 41.16 | 328685 |
| 1782945300 | 41.64 | -2.35 | -5.34 | 43.63 | 44.28 | 40.92 | 438298 |
| 1782858900 | 43.99 | 1.02 | 2.37 | 43.33 | 45 | 42.4 | 682843 |
| 1782772500 | 42.97 | 0.79 | 1.87 | 42.29 | 43.48 | 41.7175 | 319990 |
| 1782513300 | 42.18 | -0.59 | -1.38 | 42.56 | 44.03 | 40.69 | 1019156 |
| 1782426900 | 42.77 | 1.68 | 4.09 | 41.09 | 44.3 | 40.44 | 475595 |
| 1782340500 | 41.09 | 1.22 | 3.06 | 39.81 | 41.28 | 39.18 | 546719 |
| 1782254100 | 39.87 | 1.04 | 2.68 | 38.4 | 42.31 | 37.28 | 540449 |
| 1782167700 | 38.83 | 1.53 | 4.10 | 37.89 | 40.015 | 37.87 | 416426 |
| 1781822100 | 37.3 | 0.57 | 1.55 | 38.28 | 38.555 | 36.6301 | 736770 |
| 1781735700 | 36.73 | 1.98 | 5.70 | 34.81 | 37.11 | 33.985 | 406690 |
| 1781649300 | 34.75 | -1.25 | -3.47 | 36.01 | 36.205 | 34.425 | 375118 |
| 1781562900 | 36 | 0.08 | 0.22 | 36.54 | 37.82 | 35.53 | 278628 |
| 1781303700 | 35.92 | -0.13 | -0.36 | 36.05 | 37.17 | 35.5 | 189650 |
| 1781217300 | 36.05 | 2.02 | 5.94 | 34.2 | 36.84 | 33.72 | 398976 |
| 1781130900 | 34.03 | 0.34 | 1.01 | 33.439999 | 35.29 | 32.835 | 316940 |
| 1781044500 | 33.69 | 0.18 | 0.54 | 34.37 | 35.26 | 32.33 | 320211 |
| 1780958100 | 33.509999 | -1.86 | -5.26 | 35.29 | 35.44 | 32.259999 | 423773 |
| 1780698900 | 35.37 | -2.41 | -6.38 | 37.55 | 38.09 | 35.25 | 461287 |
| 1780612500 | 37.78 | 1.08 | 2.94 | 36.98 | 39.33 | 36.61 | 351623 |
| 1780526100 | 36.7 | 0.22 | 0.60 | 36.5 | 37.37 | 35.66 | 319312 |
| 1780439700 | 36.48 | -4.42 | -10.81 | 40.22 | 41.905 | 36.46 | 515521 |
| 1780353300 | 40.9 | -1.92 | -4.48 | 41.87 | 42.07 | 38.92 | 400149 |
| 1780094100 | 42.82 | 0.02 | 0.05 | 42.96 | 43.77 | 42.145 | 645089 |
| 1780007700 | 42.8 | -0.63 | -1.45 | 43.43 | 44.61 | 42.39 | 415443 |
| 1779921300 | 43.43 | 0.55 | 1.28 | 43.46 | 44.49 | 42.95 | 184876 |
| 1779834900 | 42.88 | 1.75 | 4.25 | 41.68 | 43.155 | 40.53 | 188819 |
| 1779489300 | 41.13 | -0.62 | -1.49 | 41.81 | 43.415 | 40.81 | 182536 |
| 1779402900 | 41.75 | 2.25 | 5.70 | 39.19 | 41.8 | 38.65 | 236927 |
| 1779316500 | 39.5 | 1.82 | 4.83 | 38.39 | 39.71 | 36.9 | 392338 |
| 1779230100 | 37.68 | -1.56 | -3.98 | 38.97 | 39.19 | 37.48 | 313532 |
| 1779143700 | 39.24 | -0.98 | -2.44 | 41.46 | 41.46 | 38.16 | 341562 |
| 1778884500 | 40.22 | -2.55 | -5.96 | 41.87 | 42.55 | 40.0674 | 273188 |
| 1778798100 | 42.77 | -0.35 | -0.81 | 42.7 | 44.2199 | 41.5 | 342374 |
| 1778711700 | 43.12 | 2.18 | 5.32 | 40.78 | 43.54 | 40.235 | 529650 |
| 1778625300 | 40.94 | -5.01 | -10.90 | 45.07 | 46.07 | 40.75 | 525229 |
| 1778538900 | 45.95 | 1.72 | 3.89 | 44.68 | 48.445 | 44.51 | 670760 |
| 1778279700 | 44.23 | 0.92 | 2.12 | 43.93 | 45.1 | 43.355 | 405354 |
| 1778193300 | 43.31 | 0.02 | 0.05 | 43.35 | 45.7999 | 42.33 | 777636 |
| 1778106900 | 43.29 | 2.32 | 5.66 | 41.15 | 43.86 | 40.43 | 311100 |
| 1778020500 | 40.97 | 0.52 | 1.29 | 41.53 | 43.7335 | 40.42 | 321346 |
| 1777934100 | 40.45 | 1.3 | 3.32 | 38.64 | 41.45 | 38.64 | 341470 |
| 1777674900 | 39.15 | 0.45 | 1.16 | 38.58 | 40.295 | 38.07 | 212704 |
| 1777588500 | 38.7 | 1.27 | 3.39 | 37.82 | 38.92 | 37.67 | 241677 |
| 1777502100 | 37.43 | -2.16 | -5.46 | 39.01 | 40.3 | 36.5 | 317662 |
| 1777415700 | 39.59 | 0.38 | 0.97 | 39.68 | 41.145 | 38.58 | 404726 |
| 1777329300 | 39.21 | 1.1 | 2.89 | 37.57 | 42.21 | 37.57 | 623686 |
| 1777070100 | 38.11 | -0.24 | -0.63 | 38.35 | 38.61 | 35.1 | 518015 |
| 1776983700 | 38.35 | -4.85 | -11.23 | 43.08 | 44.12 | 37.8 | 449491 |
| 1776897300 | 43.2 | 1.41 | 3.37 | 41.81 | 43.63 | 41.72 | 363503 |
| 1776810900 | 41.79 | -0.85 | -1.99 | 43.01 | 43.41 | 41.34 | 353356 |
| 1776724500 | 42.64 | -0.9 | -2.07 | 43.54 | 44.71 | 41.98 | 448012 |
| 1776465300 | 43.54 | -1.7 | -3.76 | 46.13 | 46.458 | 43.31 | 508786 |
| 1776378900 | 45.24 | 0.15 | 0.33 | 44.41 | 46.06 | 42.86 | 817616 |
| 1776292500 | 45.09 | 1.79 | 4.13 | 44.23 | 46.1 | 42.619093 | 765754 |
| 1776206100 | 43.3 | 1.53 | 3.66 | 41.86 | 44.71 | 41.11 | 900108 |
| 1776119700 | 41.77 | 3.88 | 10.24 | 37.95 | 41.84 | 36.91 | 382804 |
| 1775860500 | 37.89 | -1 | -2.57 | 38.82 | 38.82 | 36.235 | 219217 |
| 1775774100 | 38.89 | 1.94 | 5.25 | 36.75 | 40.04 | 36.43 | 352280 |
| 1775687700 | 36.95 | 0.19 | 0.52 | 38.36 | 38.36 | 36.18 | 248687 |
| 1775601300 | 36.76 | -0.62 | -1.66 | 37.15 | 38.595 | 35.39 | 368164 |
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.
