Premium
Senti Biosciences Inc (SNTI)
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 | 0.07 | 1.81347150259 | 3.86 | 4.7699 | 3.775 | 86932 | 4.31423949 | CS |
| 4 | -1.665 | -29.7587131367 | 5.595 | 5.88 | 3.5 | 125309 | 4.37531055 | CS |
| 12 | 1.79 | 83.6448598131 | 2.14 | 16.94 | 2.08 | 2533218 | 9.64614008 | CS |
| 26 | 0.92 | 30.5647840532 | 3.01 | 16.94 | 1.5201 | 1162517 | 9.37054924 | CS |
| 52 | -1.241 | -23.9992264552 | 5.171 | 16.94 | 1.5201 | 2428028 | 5.30643764 | CS |
| 156 | -70.77 | -94.7389558233 | 74.7 | 87.7 | 1.5201 | 1888727 | 14.79938494 | CS |
| 260 | -70.77 | -94.7389558233 | 74.7 | 87.7 | 1.5201 | 1888727 | 14.79938494 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 3.93 | 0.03 | 0.77 | 3.95 | 4.0199999 | 3.68 | 57744 |
| 1736379300 | 3.9 | -0.53 | -11.96 | 4.3 | 4.3 | 3.775 | 64477 |
| 1736292900 | 4.43 | -0.1 | -2.21 | 4.5599999 | 4.7173999 | 4.35 | 48050 |
| 1736206500 | 4.53 | 0.23 | 5.35 | 4.39 | 4.7699 | 4.1603 | 106636 |
| 1735947300 | 4.3 | 0.49 | 12.86 | 3.92 | 4.5419 | 3.84 | 140583 |
| 1735860900 | 3.81 | 0.3 | 8.55 | 3.6 | 3.8886 | 3.54 | 80307 |
| 1735688100 | 3.51 | -0.05 | -1.40 | 3.69 | 3.795 | 3.5 | 69878 |
| 1735601700 | 3.56 | -0.36 | -9.18 | 3.8 | 3.84 | 3.51 | 109093 |
| 1735342500 | 3.92 | -0.22 | -5.31 | 4.19 | 4.19 | 3.802 | 73951 |
| 1735256100 | 4.14 | -0.03 | -0.72 | 4.15 | 4.16 | 4 | 61786 |
| 1735077840 | 4.17 | 0.17 | 4.25 | 4.13 | 4.26 | 4 | 59057 |
| 1734996900 | 4 | 0.03 | 0.76 | 3.92 | 4.1757 | 3.78 | 120158 |
| 1734737700 | 3.97 | -0.01 | -0.25 | 4.08 | 4.29 | 3.82 | 190864 |
| 1734651300 | 3.98 | -0.03 | -0.75 | 4.0599999 | 4.15 | 3.6025 | 149541 |
| 1734564900 | 4.01 | -1.14 | -22.14 | 5.03 | 5.1 | 3.82 | 275531 |
| 1734478500 | 5.15 | 0.04 | 0.78 | 5.41 | 5.4315 | 5.0218 | 190486 |
| 1734392100 | 5.11 | -0.46 | -8.26 | 5.11 | 5.44 | 4.62 | 248925 |
| 1734132900 | 5.57 | -0.02 | -0.36 | 5.68 | 5.88 | 5.3240999 | 199806 |
| 1734046500 | 5.59 | 0.11 | 2.01 | 5.63 | 5.96 | 5.33 | 147259 |
| 1733960100 | 5.48 | -0.14 | -2.49 | 5.67 | 5.67 | 5.3 | 171238 |
| 1733873700 | 5.62 | -0.9 | -13.80 | 6.39 | 6.4811 | 5.521 | 276545 |
| 1733787300 | 6.5199999 | 1.02 | 18.55 | 5.64 | 7.1 | 5.5 | 789664 |
| 1733528100 | 5.5 | -0.7 | -11.29 | 6 | 6.3793 | 5.5 | 413322 |
| 1733441700 | 6.2 | -0.41 | -6.20 | 6.21 | 7.07 | 6.2 | 640902 |
| 1733355300 | 6.61 | -0.53 | -7.42 | 7.05 | 7.25 | 5.66 | 1781645 |
| 1733268900 | 7.14 | -2.86 | -28.60 | 9.99 | 10 | 6.65 | 6938469 |
| 1733182500 | 10 | 7.84 | 362.96 | 7.05 | 16.94 | 6.55 | 129412968 |
| 1732917840 | 2.16 | 0.02 | 0.93 | 2.11 | 2.19 | 2.11 | 1931 |
| 1732750500 | 2.14 | 0.03 | 1.42 | 2.08 | 2.2 | 2.08 | 7413 |
| 1732664100 | 2.11 | -0.07 | -3.21 | 2.165 | 2.1859 | 2.0911 | 12194 |
| 1732577700 | 2.18 | 0.01 | 0.43 | 2.2 | 2.2204 | 2.08 | 4102 |
| 1732318500 | 2.1706 | 0.05 | 2.39 | 2.19 | 2.22 | 2.11 | 7079 |
| 1732232100 | 2.12 | 0 | 0.00 | 2.14 | 2.2348 | 2.1 | 7290 |
| 1732145700 | 2.12 | -0.06 | -2.75 | 2.15 | 2.2599999 | 2.12 | 6694 |
| 1732059300 | 2.18 | 0.09 | 4.31 | 2.09 | 2.3001 | 2.0799 | 23908 |
| 1731972900 | 2.09 | -0.06 | -2.79 | 2.13 | 2.2675 | 2.0888 | 18708 |
| 1731713700 | 2.15 | -0.18 | -7.73 | 2.47 | 2.47 | 2.15 | 10053 |
| 1731627300 | 2.33 | 0.08 | 3.56 | 2.2 | 2.33 | 2.2 | 3011 |
| 1731540900 | 2.25 | -0.02 | -0.88 | 2.31 | 2.4030999 | 2.25 | 5286 |
| 1731454500 | 2.27 | 0.03 | 1.34 | 2.25 | 2.3 | 2.1618 | 7790 |
| 1731368100 | 2.24 | 0.12 | 5.66 | 2.13 | 2.3229 | 2.13 | 7376 |
| 1731108900 | 2.12 | -0.08 | -3.64 | 2.2 | 2.29 | 2.12 | 18427 |
| 1731022500 | 2.2 | 0.03 | 1.38 | 2.22 | 2.3 | 2.2 | 3570 |
| 1730936100 | 2.17 | -0.13 | -5.65 | 2.24 | 2.33 | 2.11 | 80762 |
| 1730849700 | 2.3 | 0.06 | 2.68 | 2.22 | 2.435 | 2.22 | 11364 |
| 1730763300 | 2.24 | 0.06 | 2.75 | 2.23 | 2.45 | 2.1553 | 95023 |
| 1730500500 | 2.18 | 0.01 | 0.46 | 2.14 | 2.223 | 2.0981 | 6557 |
| 1730414100 | 2.17 | 0.01 | 0.46 | 2.22 | 2.22 | 2.16 | 1764 |
| 1730327700 | 2.16 | -0.06 | -2.70 | 2.235 | 2.29 | 2.16 | 3716 |
| 1730241300 | 2.22 | -0.02 | -0.89 | 2.15 | 2.35 | 2.112 | 2721 |
| 1730154900 | 2.24 | 0.09 | 4.19 | 2.12 | 2.36 | 2.12 | 6277 |
| 1729895700 | 2.15 | 0.01 | 0.47 | 2.18 | 2.215 | 2.15 | 21639 |
| 1729809300 | 2.14 | -0.17 | -7.36 | 2.25 | 2.25 | 2.12 | 17408 |
| 1729722900 | 2.31 | 0.03 | 1.32 | 2.2799999 | 2.32 | 2.16 | 7383 |
| 1729636500 | 2.2799999 | 0.02 | 0.88 | 2.22 | 2.37 | 2.22 | 4127 |
| 1729550100 | 2.2599999 | -0.02 | -0.88 | 2.2799999 | 2.3762 | 2.2 | 4748 |
| 1729290900 | 2.2799999 | 0.13 | 6.05 | 2.14 | 2.3567999 | 2.14 | 12819 |
| 1729204500 | 2.15 | -0.04 | -1.83 | 2.16 | 2.29 | 2.0299999 | 43519 |
| 1729118100 | 2.19 | 0.15 | 7.61 | 2.2 | 2.3243 | 2.06 | 12165 |
| 1729031700 | 2.0351 | -0.08 | -4.00 | 2.09 | 2.1499 | 2.02 | 4397 |
| 1728945300 | 2.12 | -0.03 | -1.40 | 2.13 | 2.63 | 2 | 71559 |
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
