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 | -6.76 | -15.5545329038 | 43.46 | 44.61 | 36.46 | 432216 | 41.00043415 | CS |
| 4 | -4.45 | -10.8140947752 | 41.15 | 48.445 | 36.46 | 402741 | 41.90816235 | CS |
| 12 | -0.93 | -2.47143236779 | 37.63 | 48.445 | 33.2 | 385703 | 40.51945748 | CS |
| 26 | -2.3 | -5.89743589744 | 39 | 48.445 | 32.46 | 323403 | 40.17791689 | CS |
| 52 | 22.51 | 158.632840028 | 14.19 | 48.445 | 13.51 | 288070 | 34.39882742 | CS |
| 156 | 12.99 | 54.7870097005 | 23.71 | 48.445 | 7.255 | 262661 | 30.95807946 | CS |
| 260 | 12.99 | 54.7870097005 | 23.71 | 48.445 | 7.255 | 262661 | 30.95807946 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 311292 |
| 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 | 768555 |
| 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 |
| 1775514900 | 37.38 | -3.11 | -7.68 | 40.09 | 40.65 | 37.28 | 191866 |
| 1775169300 | 40.49 | -0.81 | -1.96 | 40.79 | 42.62 | 40.19 | 527759 |
| 1775082900 | 41.3 | 1.21 | 3.02 | 40.16 | 42.3 | 40 | 516241 |
| 1774996500 | 40.09 | 3.43 | 9.36 | 37.49 | 41.61 | 37.49 | 362506 |
| 1774910100 | 36.66 | 0.5 | 1.38 | 36.18 | 37.755 | 35.36 | 344238 |
| 1774650900 | 36.16 | -1.8 | -4.74 | 36.71 | 38.22 | 36.01 | 497930 |
| 1774564500 | 37.96 | 0.88 | 2.37 | 37.43 | 38.71 | 35.93 | 273837 |
| 1774478100 | 37.08 | 2.32 | 6.67 | 34.95 | 38.2 | 34.95 | 285600 |
| 1774391700 | 34.76 | -1.67 | -4.58 | 35.81 | 36.36 | 33.645 | 259580 |
| 1774305300 | 36.43 | 0.04 | 0.11 | 36.99 | 38.29 | 35.64 | 346685 |
| 1774046100 | 36.39 | 0.9 | 2.54 | 35.45 | 37.41 | 34.81 | 339194 |
| 1773959700 | 35.49 | 1.09 | 3.17 | 34.16 | 36.17 | 33.2 | 218955 |
| 1773873300 | 34.4 | -1.44 | -4.02 | 35.57 | 36.42 | 34.02 | 295986 |
| 1773786900 | 35.84 | -1.33 | -3.58 | 37.17 | 37.74 | 34.3501 | 243664 |
| 1773700500 | 37.17 | -0.15 | -0.40 | 37.65 | 39.03 | 36.585 | 362387 |
| 1773441300 | 37.32 | 0.64 | 1.74 | 36.68 | 37.95 | 36.21 | 320347 |
| 1773354900 | 36.68 | -1.7 | -4.43 | 37.63 | 37.87 | 34.63 | 202224 |
| 1773268500 | 38.38 | 0.3 | 0.79 | 37.63 | 39 | 37.63 | 186425 |
| 1773182100 | 38.08 | 0.55 | 1.47 | 37.63 | 39.17 | 37.42 | 255417 |
| 1773095700 | 37.53 | 1.6 | 4.45 | 35.58 | 38.06 | 35.58 | 318213 |
| 1772840100 | 35.93 | 1.37 | 3.96 | 32.85 | 36.225 | 32.77 | 310445 |
| 1772753700 | 34.56 | -0.01 | -0.03 | 34.13 | 34.87 | 32.715 | 611713 |
| 1772667300 | 34.57 | 0.48 | 1.41 | 34.19 | 35.93 | 33.605 | 207965 |
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.
