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 | 0.42 | 28.1879194631 | 1.49 | 2.05 | 1.44 | 605585 | 1.85794396 | CS |
| 4 | 0.42 | 28.1879194631 | 1.49 | 2.52 | 1.44 | 340714 | 1.78414507 | CS |
| 12 | -2.11 | -52.4875621891 | 4.02 | 10 | 1.41 | 1595408 | 2.4906694 | CS |
| 26 | -4.97 | -72.238372093 | 6.88 | 10 | 1.41 | 766212 | 2.80199545 | CS |
| 52 | -10.01 | -83.9765100671 | 11.92 | 18.7192 | 1.41 | 418839 | 3.79575289 | CS |
| 156 | -754.538 | -99.7475041245 | 756.448 | 1649.4016 | 1.41 | 1919385 | 553.70227405 | CS |
| 260 | -15324.17 | -99.987537583 | 15326.08 | 39916.8 | 1.41 | 2291244 | 2545.48314113 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733960100 | 1.91 | -0.07 | -3.54 | 1.94 | 2 | 1.9 | 373838 |
| 1733873700 | 1.98 | 0 | 0.00 | 2.0299999 | 2.05 | 1.73 | 1042782 |
| 1733787300 | 1.98 | -0.12 | -5.71 | 4.3 | 4.85 | 1.93 | 49819357 |
| 1733528100 | 2.1 | 0.39 | 22.81 | 1.74 | 2.22 | 1.74 | 338155 |
| 1733441700 | 1.71 | -0.31 | -15.35 | 1.98 | 2.0814 | 1.66 | 229043 |
| 1733355300 | 2.02 | -0.39 | -16.18 | 2.66 | 2.7299 | 1.97 | 880573 |
| 1733268900 | 2.41 | -0.2 | -7.66 | 2.62 | 2.705 | 2.36 | 55760 |
| 1733182500 | 2.61 | 0.04 | 1.56 | 2.67 | 2.755 | 2.5099999 | 112607 |
| 1732917840 | 2.57 | -0.06 | -2.28 | 2.62 | 2.72 | 2.57 | 30658 |
| 1732750500 | 2.63 | -0.14 | -5.05 | 2.69 | 2.75 | 2.62 | 110419 |
| 1732664100 | 2.77 | -0.02 | -0.72 | 2.7599999 | 2.85 | 2.6 | 30778 |
| 1732577700 | 2.79 | -0.19 | -6.38 | 3.11 | 3.11 | 2.72 | 125814 |
| 1732318500 | 2.98 | 0.09 | 3.11 | 2.88 | 3 | 2.88 | 45430 |
| 1732232100 | 2.89 | -0.03 | -1.03 | 2.88 | 3.08 | 2.88 | 63469 |
| 1732145700 | 2.92 | -0.12 | -3.95 | 3.06 | 3.2 | 2.86 | 110769 |
| 1732059300 | 3.04 | 0.19 | 6.67 | 2.81 | 3.2 | 2.75 | 54743 |
| 1731972900 | 2.85 | -0.17 | -5.63 | 3.06 | 3.5 | 2.5 | 474753 |
| 1731713700 | 3.02 | 0.02 | 0.67 | 2.97 | 3.19 | 2.9316 | 97074 |
| 1731627300 | 3 | -0.08 | -2.60 | 3.1 | 3.1297 | 2.85 | 93852 |
| 1731540900 | 3.08 | 0.03 | 0.98 | 3.0099999 | 3.2099 | 2.8801 | 123552 |
| 1731454500 | 3.05 | -0.25 | -7.58 | 3.25 | 3.3415 | 2.96 | 143121 |
| 1731368100 | 3.3 | -0.03 | -0.90 | 3.31 | 3.48 | 3.15 | 83124 |
| 1731108900 | 3.33 | -0.36 | -9.76 | 3.63 | 3.63 | 3.2 | 190129 |
| 1731022500 | 3.69 | -0.04 | -1.07 | 3.4 | 3.75 | 3.031 | 610569 |
| 1730936100 | 3.73 | -0.48 | -11.40 | 10 | 10.02 | 3.4 | 24522464 |
| 1730849700 | 4.21 | -0.12 | -2.77 | 4.22 | 4.63 | 4.17 | 21854 |
| 1730763300 | 4.33 | 0.01 | 0.23 | 4.0199999 | 4.33 | 4 | 17006 |
| 1730500500 | 4.32 | -0.21 | -4.64 | 4.51 | 4.51 | 4.25 | 16680 |
| 1730414100 | 4.53 | -0.04 | -0.88 | 4.49 | 4.61 | 4.4093 | 13128 |
| 1730327700 | 4.57 | 0.06 | 1.33 | 4.6 | 4.6 | 4.3 | 15874 |
| 1730241300 | 4.51 | -0.46 | -9.26 | 4.89 | 4.9299 | 4.38 | 35642 |
| 1730154900 | 4.97 | -1.04 | -17.30 | 6 | 6.04 | 4.14 | 168542 |
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
