Premium
Solid Biosciences Inc (SLDB)
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 | -0.39 | -3.60777058279 | 10.81 | 11.45 | 10.41 | 1666291 | 11.08322817 | CS |
| 4 | 3.16 | 43.5261707989 | 7.26 | 11.45 | 6.95 | 3086656 | 9.00681571 | CS |
| 12 | 1.77 | 20.4624277457 | 8.65 | 11.45 | 6 | 1733066 | 8.19705429 | CS |
| 26 | 5.16 | 98.0988593156 | 5.26 | 11.45 | 4.92 | 1514291 | 7.5857458 | CS |
| 52 | 4.88 | 88.0866425993 | 5.54 | 11.45 | 3.79 | 1308688 | 6.75399297 | CS |
| 156 | 5.28 | 102.723735409 | 5.14 | 15.05 | 1.81 | 932705 | 5.90121478 | CS |
| 260 | 7.02 | 206.470588235 | 3.4 | 15.05 | 0.42 | 803602 | 4.616874 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 10.42 | -0.72 | -6.46 | 11.11 | 11.13 | 9.91 | 1472663 |
| 1783636500 | 11.14 | 0.14 | 1.27 | 10.97 | 11.17 | 10.89 | 1019295 |
| 1783550100 | 11 | -0.15 | -1.35 | 10.86 | 11.34 | 10.63 | 1378318 |
| 1783463700 | 11.15 | 0.08 | 0.72 | 11.07 | 11.33 | 10.54 | 1416244 |
| 1783377300 | 11.07 | 0.23 | 2.12 | 10.81 | 11.45 | 10.695 | 2851305 |
| 1783031700 | 10.84 | 0.64 | 6.27 | 10.38 | 10.875 | 10.24 | 2632896 |
| 1782945300 | 10.2 | 0.21 | 2.10 | 10.04 | 10.21 | 9.76 | 2141187 |
| 1782858900 | 9.99 | 0.52 | 5.49 | 9.5 | 10.41 | 9.38 | 2366862 |
| 1782772500 | 9.47 | 0.18 | 1.94 | 9.26 | 9.52 | 9.125 | 1789270 |
| 1782513300 | 9.2899999 | 0.43 | 4.85 | 8.692 | 9.498 | 8.692 | 6301983 |
| 1782426900 | 8.86 | -0.39 | -4.22 | 9.25 | 9.78 | 8.84 | 1603800 |
| 1782340500 | 9.25 | 0.46 | 5.23 | 8.84 | 9.3 | 8.695 | 3766294 |
| 1782254100 | 8.7899999 | 0.49 | 5.90 | 8.19 | 9.19 | 8.13 | 3142736 |
| 1782167700 | 8.3 | -0.03 | -0.36 | 8.5 | 8.65 | 8.105 | 1964542 |
| 1781822100 | 8.33 | 1.02 | 13.95 | 7.55 | 8.42 | 7.49 | 14762597 |
| 1781735700 | 7.31 | 0.24 | 3.39 | 7.11 | 7.595 | 7.09 | 3405265 |
| 1781649300 | 7.07 | -0.29 | -3.94 | 7.3 | 7.43 | 6.95 | 1288459 |
| 1781562900 | 7.36 | 0.22 | 3.08 | 7.27 | 7.48 | 7.11 | 2064068 |
| 1781303700 | 7.14 | -0.08 | -1.11 | 7.26 | 7.45 | 7.115 | 1664680 |
| 1781217300 | 7.22 | 0.61 | 9.23 | 6.73 | 7.29 | 6.51 | 2901698 |
| 1781130900 | 6.61 | 0.04 | 0.61 | 6.55 | 6.87 | 6.43 | 1134250 |
| 1781044500 | 6.57 | 0.16 | 2.50 | 6.49 | 6.78 | 6.34 | 957742 |
| 1780958100 | 6.41 | -0.29 | -4.33 | 6.74 | 6.84 | 6.385 | 862841 |
| 1780698900 | 6.7 | -0.54 | -7.46 | 7.17 | 7.2 | 6.63 | 701851 |
| 1780612500 | 7.24 | 0.39 | 5.69 | 6.87 | 7.5 | 6.87 | 1009104 |
| 1780526100 | 6.85 | 0.27 | 4.10 | 6.86 | 7 | 6.7 | 998497 |
| 1780439700 | 6.58 | -0.61 | -8.48 | 7.06 | 7.14 | 6.5599999 | 1581604 |
| 1780353300 | 7.19 | -0.15 | -2.04 | 7.27 | 7.35 | 6.9604 | 770991 |
| 1780094100 | 7.34 | 0.27 | 3.82 | 7.11 | 7.45 | 7.02 | 1268121 |
| 1780007700 | 7.07 | 0.05 | 0.71 | 7.02 | 7.18 | 6.854 | 727892 |
| 1779921300 | 7.02 | 0.14 | 2.03 | 6.79 | 7.14 | 6.755 | 868113 |
| 1779834900 | 6.88 | 0.26 | 3.93 | 6.76 | 6.93 | 6.7 | 790783 |
| 1779489300 | 6.62 | 0.12 | 1.85 | 6.49 | 6.74 | 6.36 | 968323 |
| 1779402900 | 6.5 | 0.03 | 0.46 | 6.35 | 6.6 | 6.2507 | 742782 |
| 1779316500 | 6.47 | 0.39 | 6.41 | 6.18 | 6.49 | 6.098 | 1059433 |
| 1779230100 | 6.08 | -0.43 | -6.61 | 6.47 | 6.5199999 | 6 | 1831763 |
| 1779143700 | 6.51 | -0.41 | -5.92 | 6.81 | 6.98 | 6.41 | 1028330 |
| 1778884500 | 6.92 | -0.71 | -9.31 | 7.43 | 7.55 | 6.74 | 2022263 |
| 1778798100 | 7.63 | 0.25 | 3.39 | 7.5 | 7.93 | 7.34 | 1543733 |
| 1778711700 | 7.38 | -0.34 | -4.40 | 7.5 | 7.79 | 7.06 | 1608021 |
| 1778625300 | 7.72 | 0.04 | 0.52 | 7.67 | 7.73 | 7.36 | 1010963 |
| 1778538900 | 7.68 | 0.41 | 5.64 | 7.33 | 7.87 | 7.33 | 971567 |
| 1778279700 | 7.27 | 0.2 | 2.83 | 7.03 | 7.31 | 7.02 | 924661 |
| 1778193300 | 7.07 | -0.13 | -1.81 | 7.22 | 7.336 | 6.86 | 752742 |
| 1778106900 | 7.2 | 0.3 | 4.35 | 6.96 | 7.29 | 6.86 | 2262359 |
| 1778020500 | 6.9 | -0.33 | -4.56 | 7.36 | 7.48 | 6.7616 | 1422239 |
| 1777934100 | 7.23 | 0.1 | 1.40 | 7.13 | 7.535 | 7.11 | 1323651 |
| 1777674900 | 7.13 | -0.13 | -1.79 | 7.26 | 7.32 | 7.035 | 1007827 |
| 1777588500 | 7.26 | 0.21 | 2.98 | 7.05 | 7.31 | 7.03 | 754783 |
| 1777502100 | 7.05 | -0.4 | -5.37 | 7.34 | 7.4 | 6.86 | 1132325 |
| 1777415700 | 7.45 | -0.05 | -0.67 | 7.49 | 7.66 | 7.37 | 690599 |
| 1777329300 | 7.5 | -0.42 | -5.30 | 7.88 | 8.0799 | 7.485 | 744467 |
| 1777070100 | 7.92 | -0.3 | -3.65 | 8.2 | 8.205 | 7.76 | 737015 |
| 1776983700 | 8.22 | -0.18 | -2.14 | 8.38 | 8.52 | 8.14 | 531455 |
| 1776897300 | 8.4 | 0.24 | 2.94 | 8.24 | 8.41 | 8.06 | 733081 |
| 1776810900 | 8.16 | -0.33 | -3.89 | 8.46 | 8.46 | 8.085 | 991989 |
| 1776724500 | 8.49 | -0.14 | -1.62 | 8.55 | 8.805 | 8.46 | 877968 |
| 1776465300 | 8.63 | 0.24 | 2.86 | 8.65 | 8.74 | 8.34 | 977111 |
| 1776378900 | 8.39 | 0.07 | 0.84 | 8.26 | 8.43 | 8.0566 | 672670 |
| 1776292500 | 8.32 | 0.09 | 1.09 | 8.22 | 8.4 | 8 | 933694 |
| 1776206100 | 8.23 | -0.16 | -1.91 | 8.46 | 8.8661 | 8.18 | 1588457 |
| 1776119700 | 8.39 | 0.37 | 4.61 | 8.01 | 8.686 | 7.61 | 2143897 |
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.
