Premium
Spero Therapeutics Inc (SPRO)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1352 | -16.3048721659 | 0.8292 | 0.919999 | 0.6856 | 178221 | 0.80889813 | CS |
| 4 | -0.076 | -9.87012987013 | 0.77 | 0.92 | 0.6856 | 119269 | 0.79499057 | CS |
| 12 | -0.406 | -36.9090909091 | 1.1 | 1.11 | 0.6856 | 180116 | 0.84400462 | CS |
| 26 | -0.636 | -47.8195488722 | 1.33 | 1.36 | 0.6856 | 229503 | 1.06414933 | CS |
| 52 | -1.006 | -59.1764705882 | 1.7 | 1.81 | 0.6856 | 187383 | 1.21651008 | CS |
| 156 | -6.286 | -90.0573065903 | 6.98 | 7.87 | 0.6801 | 981732 | 1.76935029 | CS |
| 260 | -7.226 | -91.2373737374 | 7.92 | 23.639 | 0.6801 | 666907 | 3.3297385 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743546900 | 0.6939999 | -0.026 | -3.61 | 0.68 | 0.75 | 0.68 | 178963 |
| 1743460500 | 0.72 | -0.0465 | -6.07 | 0.76 | 0.76 | 0.7 | 185432 |
| 1743201300 | 0.7665 | -0.0936 | -10.88 | 0.85 | 0.85 | 0.76 | 321334 |
| 1743114900 | 0.8601 | -0.0299 | -3.36 | 0.8733 | 0.9 | 0.86 | 83317 |
| 1743028500 | 0.89 | -0.009 | -1.00 | 0.8905 | 0.9 | 0.86 | 142225 |
| 1742942100 | 0.899 | 0.0815 | 9.97 | 0.8292 | 0.919999 | 0.81 | 158796 |
| 1742855700 | 0.8175 | -0.0047 | -0.57 | 0.8222 | 0.92 | 0.8 | 437154 |
| 1742596500 | 0.8222 | 0.0446 | 5.74 | 0.76 | 0.825 | 0.76 | 127409 |
| 1742510100 | 0.7776 | 0.0126 | 1.65 | 0.7635999 | 0.78 | 0.76 | 42455 |
| 1742423700 | 0.765 | 0.0126 | 1.67 | 0.7458 | 0.765 | 0.745001 | 47762 |
| 1742337300 | 0.7524 | -0.0185 | -2.40 | 0.7724 | 0.776151 | 0.7524 | 25054 |
| 1742250900 | 0.7709 | -0.0115 | -1.47 | 0.78 | 0.78 | 0.760001 | 25959 |
| 1741991700 | 0.7824 | 0.0039 | 0.50 | 0.7726 | 0.7955 | 0.7726 | 17820 |
| 1741905300 | 0.7785 | 0.0299 | 3.99 | 0.75 | 0.7785 | 0.75 | 44946 |
| 1741818900 | 0.7486 | 0.0113 | 1.53 | 0.7493 | 0.76 | 0.7422 | 31598 |
| 1741732500 | 0.7373 | -0.0147 | -1.95 | 0.7513 | 0.7534 | 0.73 | 129769 |
| 1741646100 | 0.752 | -0.027 | -3.47 | 0.77 | 0.7786 | 0.7514999 | 58241 |
| 1741390500 | 0.779 | -0.009 | -1.14 | 0.8 | 0.8 | 0.7668 | 148999 |
| 1741304100 | 0.788 | 0.0178 | 2.31 | 0.78 | 0.7964 | 0.78 | 107927 |
| 1741217700 | 0.7702 | 0.0007 | 0.09 | 0.765 | 0.7812 | 0.7401 | 105498 |
| 1741131300 | 0.7695 | -0.0006 | -0.08 | 0.77 | 0.7701 | 0.75 | 143687 |
| 1741044900 | 0.7701 | -0.0055 | -0.71 | 0.77 | 0.8207 | 0.77 | 159254 |
| 1740785700 | 0.7756 | -0.0043 | -0.55 | 0.77 | 0.7785 | 0.760301 | 32785 |
| 1740699300 | 0.7799 | -0.0145 | -1.83 | 0.79 | 0.7919 | 0.7611 | 92156 |
| 1740612900 | 0.7944 | -0.0032 | -0.40 | 0.7999 | 0.8 | 0.7857 | 52884 |
| 1740526500 | 0.7976 | -0.0075 | -0.93 | 0.8013 | 0.8337 | 0.785 | 89233 |
| 1740440100 | 0.8051 | -0.0259 | -3.12 | 0.8149999 | 0.8149999 | 0.7809 | 141406 |
| 1740180900 | 0.831 | -0.0057 | -0.68 | 0.83 | 0.839699 | 0.811 | 82071 |
| 1740094500 | 0.8367 | -0.0011 | -0.13 | 0.84 | 0.8445 | 0.8262 | 57802 |
| 1740008100 | 0.8378 | 0.0167 | 2.03 | 0.8211 | 0.8424 | 0.8199999 | 224155 |
| 1739921700 | 0.8211 | 0.0061001 | 0.75 | 0.83 | 0.8578 | 0.8211 | 60927 |
| 1739576100 | 0.8149999 | -0.0017 | -0.21 | 0.808 | 0.8149999 | 0.8003 | 90284 |
| 1739489700 | 0.8167 | 0.0103 | 1.28 | 0.8111 | 0.832699 | 0.8064 | 60993 |
| 1739403300 | 0.8064 | -0.0149 | -1.81 | 0.81 | 0.823 | 0.8 | 47422 |
| 1739316900 | 0.8213 | 0.0254 | 3.19 | 0.7902 | 0.8394 | 0.7902 | 60505 |
| 1739230500 | 0.7959 | -0.0225 | -2.75 | 0.8149 | 0.8179999 | 0.7897999 | 141911 |
| 1738971300 | 0.8184 | -0.0449 | -5.20 | 0.851551 | 0.8556 | 0.81 | 146158 |
| 1738884900 | 0.8633 | -0.0137 | -1.56 | 0.8945 | 0.8989 | 0.85 | 224011 |
| 1738798500 | 0.877 | 0.1238 | 16.44 | 0.76 | 0.9498 | 0.7475 | 1489743 |
| 1738712100 | 0.7532 | -0.0497 | -6.19 | 0.8 | 0.8193 | 0.740201 | 667810 |
| 1738625700 | 0.8028999 | -0.0537 | -6.27 | 0.84 | 0.84692 | 0.79 | 424615 |
| 1738366500 | 0.8566 | -0.0134 | -1.54 | 0.8612 | 0.88 | 0.8453 | 67114 |
| 1738280100 | 0.87 | 0.0101 | 1.17 | 0.85 | 0.872999 | 0.84 | 149583 |
| 1738193700 | 0.8599 | -0.0127 | -1.46 | 0.87 | 0.87 | 0.8451 | 50744 |
| 1738107300 | 0.8726 | 0.0125 | 1.45 | 0.85 | 0.88 | 0.85 | 77179 |
| 1738020900 | 0.8601 | -0.0076 | -0.88 | 0.86 | 0.898 | 0.86 | 59689 |
| 1737761700 | 0.8677 | -0.0063 | -0.72 | 0.867 | 0.88 | 0.8522 | 170450 |
| 1737675300 | 0.874 | 0 | 0.00 | 0.874 | 0.874 | 0.874 | 0 |
| 1737588900 | 0.874 | -0.0216 | -2.41 | 0.89 | 0.9399 | 0.859 | 184476 |
| 1737502500 | 0.8956 | -0.0144 | -1.58 | 0.9298 | 0.93 | 0.87 | 258123 |
| 1737156900 | 0.91 | 0.0751 | 9.00 | 0.85 | 0.94 | 0.8465 | 371185 |
| 1737070500 | 0.8349 | -0.0623 | -6.94 | 0.91 | 0.93992 | 0.83 | 558781 |
| 1736984100 | 0.8972 | -0.077 | -7.90 | 0.95 | 0.974 | 0.87015 | 590559 |
| 1736897700 | 0.9742 | 0.0252 | 2.66 | 0.93 | 0.99 | 0.92 | 180625 |
| 1736811300 | 0.949 | -0.031 | -3.16 | 0.9609 | 1.01 | 0.9206 | 156486 |
| 1736552100 | 0.98 | -0.02 | -2.00 | 1.01 | 1.02 | 0.9606 | 253430 |
| 1736379300 | 1 | -0.05 | -4.76 | 1.0492 | 1.05 | 1 | 150078 |
| 1736292900 | 1.05 | -0.03 | -2.78 | 1.1 | 1.11 | 1.04 | 76503 |
| 1736206500 | 1.08 | -0.02 | -1.82 | 1.09 | 1.1299999 | 1.06 | 208353 |
| 1735947300 | 1.1 | 0.02 | 1.85 | 1.085 | 1.12 | 1.08 | 187412 |
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
