Premium
Sonnet BioTherapeutics Holdings Inc (SONN)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -8 | 1.5 | 1.54 | 1.3 | 47246 | 1.44642356 | CS |
| 4 | -0.2 | -12.6582278481 | 1.58 | 1.64 | 1.3 | 72078 | 1.50196972 | CS |
| 12 | -0.4 | -22.4719101124 | 1.78 | 2.52 | 1.3 | 176414 | 1.69073594 | CS |
| 26 | -5.58 | -80.1724137931 | 6.96 | 10 | 1.3 | 742694 | 2.56006837 | CS |
| 52 | -15.02 | -91.5853658537 | 16.4 | 18.7192 | 1.3 | 419141 | 3.58060638 | CS |
| 156 | -737.5736 | -99.8132494381 | 738.9536 | 1649.4016 | 1.3 | 1882303 | 548.3442857 | CS |
| 260 | -15324.7 | -99.9909957406 | 15326.08 | 39916.8 | 1.3 | 2237779 | 2543.4986711 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 1.3899999 | -0.01 | -0.71 | 1.41 | 1.4272 | 1.35 | 16243 |
| 1741646100 | 1.4 | -0.09 | -6.04 | 1.51 | 1.5192 | 1.4 | 44355 |
| 1741390500 | 1.49 | 0.05 | 3.47 | 1.45 | 1.5 | 1.44 | 27484 |
| 1741304100 | 1.44 | -0.02 | -1.37 | 1.45 | 1.48 | 1.43 | 14890 |
| 1741217700 | 1.46 | 0.01 | 0.69 | 1.3899999 | 1.54 | 1.3799999 | 42489 |
| 1741131300 | 1.45 | -0.06 | -3.97 | 1.47 | 1.5009999 | 1.3 | 111741 |
| 1741044900 | 1.51 | -0.04 | -2.58 | 1.52 | 1.55 | 1.5 | 26196 |
| 1740785700 | 1.55 | 0.01 | 0.65 | 1.51 | 1.55 | 1.48 | 29661 |
| 1740699300 | 1.54 | 0.02 | 1.32 | 1.53 | 1.55 | 1.5 | 29360 |
| 1740612900 | 1.52 | 0.02 | 1.33 | 1.51 | 1.57 | 1.46 | 82883 |
| 1740526500 | 1.5 | -0.01 | -0.66 | 1.51 | 1.53 | 1.44 | 24723 |
| 1740440100 | 1.51 | 0.07 | 4.86 | 1.41 | 1.55 | 1.3899999 | 115858 |
| 1740180900 | 1.44 | 0.01 | 0.70 | 1.44 | 1.46 | 1.3799999 | 67880 |
| 1740094500 | 1.43 | -0.07 | -4.67 | 1.5 | 1.5 | 1.412 | 54116 |
| 1740008100 | 1.5 | -0.03 | -1.96 | 1.5 | 1.53 | 1.3799999 | 426082 |
| 1739921700 | 1.53 | -0.06 | -3.77 | 1.59 | 1.59 | 1.5 | 38500 |
| 1739576100 | 1.59 | 0.05 | 3.25 | 1.57 | 1.5999 | 1.54 | 47430 |
| 1739489700 | 1.54 | -0.02 | -1.28 | 1.51 | 1.55 | 1.51 | 31398 |
| 1739403300 | 1.56 | -0.01 | -0.64 | 1.57 | 1.6 | 1.5 | 68802 |
| 1739316900 | 1.57 | -0.02 | -1.26 | 1.58 | 1.6399999 | 1.55 | 101919 |
| 1739230500 | 1.59 | 0 | 0.00 | 1.62 | 1.6567 | 1.55 | 43990 |
| 1738971300 | 1.59 | -0.03 | -1.85 | 1.6 | 1.62 | 1.55 | 47485 |
| 1738884900 | 1.62 | -0.02 | -1.22 | 1.65 | 1.6925 | 1.6125 | 32310 |
| 1738798500 | 1.6399999 | 0.02 | 1.55 | 1.6 | 1.6668 | 1.57 | 49475 |
| 1738712100 | 1.615 | 0.02 | 1.57 | 1.57 | 1.6468 | 1.55 | 44430 |
| 1738625700 | 1.59 | -0.06 | -3.64 | 1.6 | 1.635 | 1.53 | 49883 |
| 1738366500 | 1.65 | -0.08 | -4.62 | 1.72 | 1.7499 | 1.62 | 55655 |
| 1738280100 | 1.73 | 0.04 | 2.37 | 1.69 | 1.75 | 1.671 | 49240 |
| 1738193700 | 1.69 | -0.04 | -2.31 | 1.69 | 1.87 | 1.658 | 73080 |
| 1738107300 | 1.73 | -0.08 | -4.42 | 1.81 | 1.91 | 1.6399999 | 223339 |
| 1738020900 | 1.81 | -0.02 | -1.09 | 1.81 | 1.93 | 1.73 | 144674 |
| 1737761700 | 1.83 | -0.17 | -8.50 | 1.7 | 1.93 | 1.7 | 313822 |
| 1737675300 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1737588900 | 2 | 0.46 | 29.87 | 1.58 | 2.05 | 1.53 | 1057865 |
| 1737502500 | 1.54 | 0 | 0.00 | 1.49 | 1.56 | 1.44 | 449201 |
| 1737156900 | 1.54 | 0 | 0.00 | 1.55 | 1.5699 | 1.5 | 66881 |
| 1737070500 | 1.54 | 0.02 | 1.32 | 1.52 | 1.58 | 1.5 | 73222 |
| 1736984100 | 1.52 | 0 | 0.00 | 1.53 | 1.5807 | 1.46 | 63509 |
| 1736897700 | 1.52 | -0.07 | -4.40 | 1.6 | 1.6 | 1.5 | 108743 |
| 1736811300 | 1.59 | 0.01 | 0.63 | 1.6 | 1.6 | 1.53 | 116764 |
| 1736552100 | 1.58 | 0.03 | 1.94 | 1.59 | 1.61 | 1.5101 | 111033 |
| 1736379300 | 1.55 | -0.23 | -12.92 | 1.76 | 1.76 | 1.51 | 276927 |
| 1736292900 | 1.78 | -0.12 | -6.32 | 1.94 | 1.9899 | 1.72 | 321841 |
| 1736206500 | 1.9 | 0.15 | 8.57 | 1.75 | 2.52 | 1.75 | 1665724 |
| 1735947300 | 1.75 | 0.15 | 9.38 | 1.6 | 1.8 | 1.6 | 323648 |
| 1735860900 | 1.6 | 0.14 | 9.59 | 1.46 | 1.73 | 1.46 | 290261 |
| 1735688100 | 1.46 | -0.02 | -1.35 | 1.5 | 1.54 | 1.445 | 144247 |
| 1735601700 | 1.48 | -0.03 | -1.99 | 1.51 | 1.53 | 1.445 | 94814 |
| 1735342500 | 1.51 | 0.02 | 1.34 | 1.51 | 1.535 | 1.44 | 157708 |
| 1735256100 | 1.49 | 0.07 | 4.93 | 1.45 | 1.52 | 1.4302 | 280824 |
| 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 | 289943 |
| 1734737700 | 1.56 | -0.03 | -1.89 | 1.6 | 1.7 | 1.55 | 233235 |
| 1734651300 | 1.59 | -0.02 | -1.24 | 1.73 | 1.74 | 1.57 | 318511 |
| 1734564900 | 1.61 | -0.11 | -6.40 | 1.7 | 1.8178 | 1.57 | 328977 |
| 1734478500 | 1.72 | -0.09 | -4.97 | 1.94 | 1.94 | 1.71 | 253815 |
| 1734392100 | 1.81 | 0 | 0.00 | 1.83 | 1.89 | 1.76 | 267442 |
| 1734132900 | 1.81 | 0.04 | 2.26 | 2 | 2 | 1.76 | 164428 |
| 1734046500 | 1.77 | -0.14 | -7.33 | 1.91 | 1.91 | 1.73 | 355127 |
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
