Premium
Surrozen Inc (SRZN)
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 | 1.4199 | 14.9149159664 | 9.52 | 14.18 | 9.01 | 36686 | 12.04631352 | CS |
| 4 | -0.1101 | -0.996380090498 | 11.05 | 14.18 | 8.865 | 28528 | 10.84764426 | CS |
| 12 | 4.2799 | 64.2627627628 | 6.66 | 14.18 | 5.9999 | 18394 | 9.97733155 | CS |
| 26 | 1.2099 | 12.4347379239 | 9.73 | 14.18 | 5.9999 | 13461 | 9.8852208 | CS |
| 52 | 4.5439 | 71.0428392745 | 6.396 | 16.19 | 4.5 | 26300 | 8.37934322 | CS |
| 156 | -106.8101 | -90.7092144374 | 117.75 | 155.3115 | 4.5 | 146549 | 15.04433213 | CS |
| 260 | -132.3101 | -92.3630715532 | 143.25 | 210 | 4.5 | 154280 | 30.85683633 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 11.88 | -1.35 | -10.20 | 13 | 13.34 | 10.51 | 25377 |
| 1730500500 | 13.23 | -0.21 | -1.56 | 13.24 | 14.18 | 12.64 | 14827 |
| 1730414100 | 13.4399 | 2.35 | 21.21 | 11.66 | 13.4399 | 11.46 | 62032 |
| 1730327700 | 11.0877 | 1.59 | 16.71 | 9.5 | 11.6826 | 9.5 | 67370 |
| 1730241300 | 9.5 | -0.2 | -2.06 | 9.52 | 9.65 | 9.01 | 13822 |
| 1730154900 | 9.7 | -0.29 | -2.90 | 10.34 | 10.695 | 9.5399999 | 19637 |
| 1729895700 | 9.99 | -0.21 | -2.06 | 10.06 | 10.89 | 9.76 | 15833 |
| 1729809300 | 10.2 | -0.2 | -1.92 | 10.285 | 10.89 | 9.77 | 82087 |
| 1729722900 | 10.4 | 0.62 | 6.34 | 10.09 | 10.9 | 8.865 | 88722 |
| 1729636500 | 9.78 | 0.4 | 4.26 | 9.16 | 10.38 | 9.1 | 41869 |
| 1729550100 | 9.38 | -0.5 | -5.06 | 10.04 | 10.04 | 9.1 | 13672 |
| 1729290900 | 9.88 | 0.12 | 1.23 | 9.65 | 11.23 | 9.65 | 12973 |
| 1729204500 | 9.76 | -0.74 | -7.05 | 10.47 | 10.93 | 9.27 | 20707 |
| 1729118100 | 10.5 | -0.2 | -1.87 | 10.55 | 11.1 | 10.2 | 27562 |
| 1729031700 | 10.7 | -0.05 | -0.47 | 10.76 | 10.96 | 10.1 | 16218 |
| 1728945300 | 10.75 | 0.3 | 2.87 | 10.7 | 11 | 10.1 | 3799 |
| 1728686100 | 10.45 | -0.79 | -7.03 | 10.94 | 11 | 10.1783 | 5802 |
| 1728599700 | 11.2399 | -0.57 | -4.83 | 11.49 | 11.49 | 10.67 | 5663 |
| 1728513300 | 11.8099 | 0.64 | 5.73 | 11.345 | 11.87 | 10.8 | 17025 |
| 1728426900 | 11.17 | -0.17 | -1.50 | 11.05 | 11.9 | 10.8 | 15565 |
| 1728340500 | 11.34 | 0.04 | 0.35 | 11.3 | 11.72 | 10.37 | 14911 |
| 1728081300 | 11.3 | 0.8 | 7.62 | 10.1 | 11.41 | 10.1 | 12168 |
| 1727994900 | 10.4999 | -0.48 | -4.37 | 10.42 | 10.9 | 9.99 | 18069 |
| 1727908500 | 10.98 | -0.03 | -0.27 | 11.15 | 11.15 | 9.7792999 | 5719 |
| 1727822100 | 11.01 | -0.97 | -8.10 | 11.81 | 12.25 | 10.86 | 32423 |
| 1727735700 | 11.98 | 1.73 | 16.88 | 10.17 | 12 | 10.17 | 18461 |
| 1727476500 | 10.2499 | -0.08 | -0.78 | 10.25 | 10.28 | 9.95 | 11717 |
| 1727390100 | 10.33 | 0.13 | 1.28 | 9.92 | 10.3399 | 9.41 | 16301 |
| 1727303700 | 10.1999 | 0.2 | 2.00 | 9.85 | 10.27 | 9.41 | 11538 |
| 1727217300 | 9.9999 | 0.8 | 8.70 | 9.66 | 10.34 | 9 | 21814 |
| 1727130900 | 9.1999 | 0.33 | 3.72 | 8.9 | 9.25 | 8.24 | 7387 |
| 1726871700 | 8.8699999 | 0.72 | 8.83 | 8.1 | 8.8699999 | 8.0714 | 11243 |
| 1726785300 | 8.15 | 0.14 | 1.75 | 8.11 | 8.75 | 7.5 | 16151 |
| 1726698900 | 8.01 | -0.2 | -2.44 | 8.13 | 8.485 | 7.64 | 5788 |
| 1726612500 | 8.21 | -0.48 | -5.52 | 8.7058 | 8.7759 | 8.03 | 9759 |
| 1726526100 | 8.69 | 0.11 | 1.28 | 8.6 | 8.8 | 8.31 | 7197 |
| 1726266900 | 8.58 | 0.2 | 2.43 | 8.2899999 | 8.5853 | 8.0227 | 8571 |
| 1726180500 | 8.3760999 | -0.01 | -0.17 | 8.38 | 8.4 | 7.54 | 10263 |
| 1726094100 | 8.39 | 0.06 | 0.72 | 8.2449999 | 8.4999 | 8.19 | 3241 |
| 1726007700 | 8.33 | -0.17 | -2.00 | 8.42 | 8.42 | 8 | 1587 |
| 1725921300 | 8.5 | -0.73 | -7.93 | 9.09 | 9.28 | 8.42 | 30569 |
| 1725662100 | 9.2326 | -0.5 | -5.09 | 9.75 | 10.1353 | 9 | 11690 |
| 1725575700 | 9.7277 | -0.51 | -5.00 | 9.93 | 10.0586 | 9.35 | 11165 |
| 1725489300 | 10.2399 | -0.38 | -3.58 | 10.46 | 10.53 | 9.86 | 5388 |
| 1725402900 | 10.6199 | -0.02 | -0.17 | 10.49 | 10.6199 | 9.61 | 6231 |
| 1725057300 | 10.638 | 0.7 | 7.02 | 9.64 | 10.75 | 9.35 | 19386 |
| 1724970900 | 9.94 | 0.6 | 6.42 | 9.25 | 10 | 9.03 | 6223 |
| 1724884500 | 9.34 | -0.04 | -0.43 | 8.96 | 9.41 | 8.96 | 1125 |
| 1724798100 | 9.38 | 0.18 | 1.96 | 9.18 | 9.38 | 8.95 | 3712 |
| 1724711700 | 9.2 | 0.63 | 7.35 | 8.22 | 9.78 | 8.05 | 10583 |
| 1724452500 | 8.57 | 0.68 | 8.62 | 7.85 | 8.74 | 7.755 | 10192 |
| 1724366100 | 7.8899 | 0.54 | 7.35 | 7.24 | 7.8899 | 7.14 | 14986 |
| 1724279700 | 7.3499 | 0.04 | 0.55 | 7.35 | 7.53 | 7.25 | 12308 |
| 1724193300 | 7.31 | -0.49 | -6.28 | 7.57 | 7.81 | 7.05 | 6646 |
| 1724106900 | 7.8 | 0.25 | 3.24 | 7.34 | 7.8 | 7.14 | 21729 |
| 1723847700 | 7.555 | 0.36 | 4.93 | 7.12 | 7.8985 | 7.12 | 14205 |
| 1723761300 | 7.2 | 0.65 | 9.92 | 6.7 | 7.9 | 6.35 | 10343 |
| 1723674900 | 6.55 | -0.01 | -0.15 | 6.72 | 6.72 | 6.3099999 | 32601 |
| 1723588500 | 6.5599 | -0.74 | -10.14 | 6.66 | 6.82 | 5.9999 | 41302 |
| 1723502100 | 7.3 | 0.15 | 2.10 | 7.03 | 7.5103 | 7 | 13298 |
| 1723242900 | 7.15 | 0.05 | 0.70 | 6.89 | 7.15 | 6.59 | 4817 |
| 1723156500 | 7.1 | -0.1 | -1.39 | 7.22 | 7.22 | 6.93 | 2072 |
| 1723070100 | 7.2 | -0.05 | -0.69 | 7.24 | 7.3 | 6.9499 | 9500 |
| 1722983700 | 7.25 | -0.09 | -1.23 | 7.29 | 7.63 | 6.98 | 13433 |
| 1722897300 | 7.34 | -0.33 | -4.25 | 7.23 | 7.87 | 6.84 | 10193 |
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
