Premium
Surrozen Inc (SRZN)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.08 | 34.606741573 | 8.9 | 11.98 | 8.24 | 13751 | 10.06837608 | CS |
| 4 | 1.49 | 14.2040038132 | 10.49 | 11.98 | 7.5 | 10926 | 9.20177231 | CS |
| 12 | 2.19 | 22.3697650664 | 9.79 | 11.98 | 5.9999 | 10663 | 8.48380183 | CS |
| 26 | -2.32 | -16.2237762238 | 14.3 | 14.9598 | 5.9999 | 12981 | 9.57074917 | CS |
| 52 | 4.48 | 59.7333333333 | 7.5 | 16.19 | 4.5 | 31847 | 7.65359823 | CS |
| 156 | -92.27 | -88.5083932854 | 104.25 | 155.3115 | 4.5 | 147108 | 15.91675162 | CS |
| 260 | -131.27 | -91.6369982548 | 143.25 | 210 | 4.5 | 158517 | 30.96426421 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1722638100 | 7.666 | -0.41 | -5.12 | 8.01 | 8.01 | 6.819 | 22148 |
| 1722551700 | 8.08 | 0.02 | 0.25 | 8.1 | 8.2257 | 7.89 | 2214 |
| 1722465300 | 8.06 | -0.56 | -6.50 | 8.64 | 8.73 | 7.84 | 14208 |
| 1722378900 | 8.6199999 | -0.06 | -0.69 | 8.65 | 8.6716 | 8.5 | 4845 |
| 1722292500 | 8.68 | 0.11 | 1.28 | 8.64 | 8.89 | 8.5399999 | 2018 |
| 1722033300 | 8.57 | 0.04 | 0.47 | 8.57 | 8.9 | 8.5315 | 3195 |
| 1721946900 | 8.53 | 0.15 | 1.79 | 8.339 | 8.9299 | 8.21 | 2976 |
| 1721860500 | 8.38 | -0.12 | -1.41 | 8.41 | 8.42 | 8.1 | 4032 |
| 1721774100 | 8.5 | 0.06 | 0.71 | 8.65 | 8.855 | 8 | 7974 |
| 1721687700 | 8.44 | -0.56 | -6.22 | 9 | 9.105 | 8.0399999 | 11658 |
| 1721428500 | 9 | -0.25 | -2.70 | 9.24 | 9.25 | 8.82 | 3266 |
| 1721342100 | 9.25 | -0.05 | -0.54 | 9.3 | 9.65 | 9 | 3331 |
| 1721255700 | 9.3 | -0.2 | -2.11 | 9.55 | 9.9899 | 9.079 | 6291 |
| 1721169300 | 9.5 | 0.17 | 1.85 | 9.17 | 9.6 | 9.17 | 4838 |
| 1721082900 | 9.3273 | 0.1 | 1.05 | 9.35 | 9.35 | 9 | 3166 |
| 1720823700 | 9.23 | -0.54 | -5.53 | 9.82 | 10.235 | 8.85 | 26430 |
| 1720737300 | 9.77 | 0.07 | 0.72 | 9.925 | 9.925 | 9.51 | 13334 |
| 1720650900 | 9.7 | -0.16 | -1.62 | 10.11 | 10.25 | 9.7 | 13358 |
| 1720564500 | 9.86 | -0.63 | -6.01 | 10.11 | 10.68 | 9.86 | 8970 |
| 1720478100 | 10.49 | 0.64 | 6.50 | 9.7899999 | 10.49 | 9.61 | 4621 |
| 1720218900 | 9.85 | -0.17 | -1.70 | 10.1 | 11 | 9.5 | 15143 |
| 1720040640 | 10.02 | -0.2 | -1.96 | 10 | 10.9899 | 9.55 | 4138 |
| 1719959700 | 10.22 | -0.48 | -4.49 | 10.7 | 10.7 | 10.22 | 2087 |
| 1719873300 | 10.7 | 0.76 | 7.65 | 11 | 11 | 9.64 | 1215 |
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
