Premium
Sonnet BioTherapeutics Holdings Inc (SONN)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -20.2247191011 | 1.78 | 1.8999 | 1.42 | 280353 | 1.58148574 | CS |
| 4 | -1.4293 | -50.1631979785 | 2.8493 | 4.85 | 1.42 | 2808089 | 1.97052173 | CS |
| 12 | -4.69 | -76.759410802 | 6.11 | 10 | 1.42 | 1377127 | 2.5794305 | CS |
| 26 | -6.4096 | -81.8636967406 | 7.8296 | 10 | 1.42 | 703673 | 2.95548489 | CS |
| 52 | -12.34 | -89.6802325581 | 13.76 | 18.7192 | 1.42 | 393910 | 4.00216923 | CS |
| 156 | -1132.02 | -99.8747176736 | 1133.44 | 1649.4016 | 1.42 | 1945134 | 564.06058192 | CS |
| 260 | -15324.66 | -99.9907347476 | 15326.08 | 39916.8 | 1.42 | 2322668 | 2550.93267401 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 1.42 | -0.02 | -1.39 | 1.43 | 1.5 | 1.41 | 64682 |
| 1734996900 | 1.44 | -0.12 | -7.69 | 1.59 | 1.66 | 1.4201 | 289571 |
| 1734737700 | 1.56 | -0.03 | -1.89 | 1.6001 | 1.7 | 1.55 | 231847 |
| 1734651300 | 1.59 | -0.02 | -1.24 | 1.7 | 1.74 | 1.57 | 310611 |
| 1734564900 | 1.61 | -0.11 | -6.40 | 1.71 | 1.8178 | 1.57 | 323725 |
| 1734478500 | 1.72 | -0.09 | -4.97 | 1.78 | 1.8999 | 1.71 | 246012 |
| 1734392100 | 1.81 | 0 | 0.00 | 1.7999 | 1.89 | 1.76 | 263275 |
| 1734132900 | 1.81 | 0.04 | 2.26 | 1.875 | 1.91 | 1.7607 | 156157 |
| 1734046500 | 1.77 | -0.14 | -7.33 | 1.8006 | 1.89 | 1.73 | 324470 |
| 1733960100 | 1.91 | -0.07 | -3.54 | 1.94 | 2 | 1.9 | 368106 |
| 1733873700 | 1.98 | 0 | 0.00 | 1.9101 | 2 | 1.73 | 1011759 |
| 1733787300 | 1.98 | -0.12 | -5.71 | 4.3 | 4.85 | 1.93 | 48107125 |
| 1733528100 | 2.1 | 0.39 | 22.81 | 1.74 | 2.22 | 1.74 | 324406 |
| 1733441700 | 1.71 | -0.31 | -15.35 | 2.05 | 2.0814 | 1.66 | 224517 |
| 1733355300 | 2.02 | -0.39 | -16.18 | 2.599 | 2.626 | 1.97 | 836180 |
| 1733268900 | 2.41 | -0.2 | -7.66 | 2.62 | 2.687 | 2.36 | 54289 |
| 1733182500 | 2.61 | 0.04 | 1.56 | 2.67 | 2.755 | 2.5099999 | 112511 |
| 1732917840 | 2.57 | -0.06 | -2.28 | 2.62 | 2.72 | 2.57 | 30204 |
| 1732750500 | 2.63 | -0.14 | -5.05 | 2.69 | 2.75 | 2.62 | 110115 |
| 1732664100 | 2.77 | -0.02 | -0.72 | 2.8493 | 2.85 | 2.6 | 28804 |
| 1732577700 | 2.79 | -0.19 | -6.38 | 3.06 | 3.0878 | 2.72 | 125045 |
| 1732318500 | 2.98 | 0.09 | 3.11 | 2.99 | 3 | 2.88 | 44320 |
| 1732232100 | 2.89 | -0.03 | -1.03 | 2.88 | 3.08 | 2.88 | 63461 |
| 1732145700 | 2.92 | -0.12 | -3.95 | 3.06 | 3.2 | 2.86 | 110765 |
| 1732059300 | 3.04 | 0.19 | 6.67 | 2.75 | 3.2 | 2.75 | 54118 |
| 1731972900 | 2.85 | -0.17 | -5.63 | 3.06 | 3.5 | 2.5 | 474570 |
| 1731713700 | 3.02 | 0.02 | 0.67 | 2.985 | 3.19 | 2.9316 | 94431 |
| 1731627300 | 3 | -0.08 | -2.60 | 2.99 | 3.1297 | 2.85 | 91953 |
| 1731540900 | 3.08 | 0.03 | 0.98 | 3.0099999 | 3.2099 | 2.8801 | 123150 |
| 1731454500 | 3.05 | -0.25 | -7.58 | 3.25 | 3.3415 | 2.96 | 136953 |
| 1731368100 | 3.3 | -0.03 | -0.90 | 3.2799999 | 3.48 | 3.15 | 80213 |
| 1731108900 | 3.33 | -0.36 | -9.76 | 3.54 | 3.6 | 3.2 | 182971 |
| 1731022500 | 3.69 | -0.04 | -1.07 | 3.4438 | 3.75 | 3.031 | 600687 |
| 1730936100 | 3.73 | -0.48 | -11.40 | 10 | 10 | 3.4 | 24626211 |
| 1730849700 | 4.21 | -0.12 | -2.77 | 4.22 | 4.63 | 4.17 | 21642 |
| 1730763300 | 4.33 | 0.01 | 0.23 | 4.0199999 | 4.33 | 4.0199999 | 16605 |
| 1730500500 | 4.32 | -0.21 | -4.64 | 4.51 | 4.51 | 4.25 | 16605 |
| 1730414100 | 4.53 | -0.04 | -0.88 | 4.455 | 4.61 | 4.4093 | 13054 |
| 1730327700 | 4.57 | 0.06 | 1.33 | 4.5599999 | 4.59 | 4.3 | 15424 |
| 1730241300 | 4.51 | -0.46 | -9.26 | 4.89 | 4.9299 | 4.38 | 35541 |
| 1730154900 | 4.97 | -1.04 | -17.30 | 6 | 6.04 | 4.14 | 160582 |
| 1729895700 | 6.01 | -0.24 | -3.84 | 6.41 | 6.41 | 5.9401 | 9149 |
| 1729809300 | 6.25 | 0.11 | 1.79 | 5.9 | 6.3571 | 5.74 | 50924 |
| 1729722900 | 6.14 | 0.04 | 0.66 | 6.11 | 6.14 | 5.79 | 20951 |
| 1729636500 | 6.1 | 0.39 | 6.83 | 5.84 | 6.2699999 | 5.84 | 12875 |
| 1729550100 | 5.71 | -0.2 | -3.38 | 6.07 | 6.2556 | 5.6 | 21707 |
| 1729290900 | 5.91 | -0.2 | -3.27 | 6.09 | 6.51 | 5.9016 | 10942 |
| 1729204500 | 6.11 | 1.03 | 20.28 | 5.29 | 6.5 | 5.12 | 116107 |
| 1729118100 | 5.08 | 0.24 | 4.96 | 4.91 | 5.63 | 4.87 | 77197 |
| 1729031700 | 4.84 | 0.21 | 4.54 | 4.7 | 5.26 | 4.4201 | 28588 |
| 1728945300 | 4.63 | -0.13 | -2.73 | 4.64 | 4.8935 | 4.6195 | 3500 |
| 1728686100 | 4.76 | -0.03 | -0.56 | 4.72 | 4.76 | 4.43 | 9509 |
| 1728599700 | 4.7869 | -0.11 | -2.31 | 4.79 | 4.84 | 4.7 | 4732 |
| 1728513300 | 4.9 | 0.02 | 0.41 | 5.3 | 5.44 | 4.37 | 299818 |
| 1728426900 | 4.88 | 0.18 | 3.83 | 4.88 | 5 | 4.66 | 11585 |
| 1728340500 | 4.7 | -0.45 | -8.74 | 5.16 | 5.16 | 4.5877 | 29193 |
| 1728081300 | 5.15 | -0.01 | -0.10 | 5.05 | 5.26 | 5.0002 | 25166 |
| 1727994900 | 5.155 | -0.37 | -6.70 | 5.9005 | 5.9005 | 5.01 | 14419 |
| 1727908500 | 5.5254 | -0.6 | -9.86 | 6.24 | 6.24 | 5.3101 | 45326 |
| 1727822100 | 6.13 | -0.56 | -8.37 | 6.11 | 6.96 | 6.11 | 16829 |
| 1727735520 | 6.69 | 1.01 | 17.85 | 5.54 | 6.79 | 5.54 | 43617 |
| 1727476500 | 5.6768 | -0.16 | -2.79 | 5.92 | 6.2968 | 5.439208 | 14868 |
| 1727390100 | 5.84 | 0.02 | 0.40 | 5.9128 | 6.4 | 5.6 | 10107 |
| 1727303700 | 5.8168 | -1.38 | -19.22 | 6.88 | 6.9488 | 5.76 | 29001 |
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
