Premium
Shattuck Labs Inc (STTK)
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 | -0.011 | -1.41990447915 | 0.7747 | 0.9 | 0.76 | 131151 | 0.83838262 | CS |
| 4 | -0.2663 | -25.854368932 | 1.03 | 1.49 | 0.69215 | 323271 | 1.10543731 | CS |
| 12 | -0.3663 | -32.4159292035 | 1.13 | 1.94 | 0.69215 | 216942 | 1.25537094 | CS |
| 26 | -0.5463 | -41.7022900763 | 1.31 | 1.94 | 0.69215 | 238709 | 1.21985635 | CS |
| 52 | -10.0063 | -92.9090064995 | 10.77 | 11.76 | 0.69215 | 358968 | 2.83311159 | CS |
| 156 | -3.0863 | -80.1636363636 | 3.85 | 11.76 | 0.69215 | 325065 | 4.69629438 | CS |
| 260 | -17.8463 | -95.896292316 | 18.61 | 60.5162 | 0.69215 | 286235 | 8.82901891 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 0.8041 | 0.0077 | 0.97 | 0.8 | 0.8345 | 0.7531 | 105659 |
| 1745620500 | 0.7964 | -0.0415 | -4.95 | 0.8356 | 0.8715 | 0.7801 | 109356 |
| 1745534100 | 0.8379 | -0.0134 | -1.57 | 0.8358 | 0.8698 | 0.79 | 129751 |
| 1745447700 | 0.8513 | -0.0418 | -4.68 | 0.9 | 0.9 | 0.8158 | 129113 |
| 1745361300 | 0.8931 | 0.108 | 13.76 | 0.8189999 | 0.9 | 0.7628 | 169505 |
| 1745274900 | 0.7851 | 0.0118 | 1.53 | 0.7747 | 0.7967999 | 0.76 | 118031 |
| 1744929300 | 0.7733 | 0.0182 | 2.41 | 0.7697 | 0.7897999 | 0.7314 | 146973 |
| 1744842900 | 0.7551 | -0.0645 | -7.87 | 0.8149 | 0.8196 | 0.75 | 90201 |
| 1744756500 | 0.8196 | -0.0555 | -6.34 | 0.87 | 0.949 | 0.810001 | 95727 |
| 1744670100 | 0.8751 | -0.0748 | -7.87 | 0.9449 | 0.953051 | 0.8508 | 75460 |
| 1744410900 | 0.9499 | 0.0436 | 4.81 | 0.9015 | 0.95 | 0.85 | 172892 |
| 1744324500 | 0.9063 | -0.0178 | -1.93 | 0.91 | 0.9603 | 0.87 | 198919 |
| 1744238100 | 0.9241 | 0.0137 | 1.50 | 0.8976 | 0.9242 | 0.8201 | 270094 |
| 1744151700 | 0.9104 | -0.3896 | -29.97 | 1 | 1.1162 | 0.8701 | 506948 |
| 1744065300 | 1.3 | 0.57 | 77.35 | 0.711 | 1.49 | 0.69215 | 3368231 |
| 1743806100 | 0.733 | -0.08 | -9.84 | 0.81 | 0.81 | 0.71 | 124881 |
| 1743719700 | 0.8129999 | -0.1706 | -17.34 | 0.9305 | 0.9305 | 0.81 | 97569 |
| 1743633300 | 0.9836 | 0.1377 | 16.28 | 0.83 | 0.99 | 0.8209 | 87644 |
| 1743546900 | 0.8459 | -0.1042 | -10.97 | 0.945 | 1 | 0.8459 | 153612 |
| 1743460500 | 0.9501 | -0.1049 | -9.94 | 1.03 | 1.04 | 0.939 | 97240 |
| 1743201300 | 1.055 | -0.09 | -7.46 | 1.15 | 1.18 | 1.05 | 66324 |
| 1743114900 | 1.1399999 | -0.04 | -3.39 | 1.15 | 1.15 | 1.04 | 144057 |
| 1743028500 | 1.18 | -0.01 | -0.84 | 1.21 | 1.23 | 1.15 | 74619 |
| 1742942100 | 1.19 | -0.05 | -4.03 | 1.24 | 1.25 | 1.165 | 67052 |
| 1742855700 | 1.24 | 0.04 | 3.33 | 1.2 | 1.25 | 1.185 | 57297 |
| 1742596500 | 1.2 | 0.04 | 3.45 | 1.16 | 1.205 | 1.115 | 186977 |
| 1742510100 | 1.16 | -0.03 | -2.52 | 1.19 | 1.21 | 1.16 | 64767 |
| 1742423700 | 1.19 | 0.03 | 2.59 | 1.1399999 | 1.21 | 1.135 | 89462 |
| 1742337300 | 1.16 | -0.01 | -0.85 | 1.19 | 1.19 | 1.1399999 | 75786 |
| 1742250900 | 1.17 | -0.02 | -1.68 | 1.28 | 1.28 | 1.16 | 102248 |
| 1741991700 | 1.19 | -0.02 | -1.65 | 1.21 | 1.24 | 1.1299999 | 69753 |
| 1741905300 | 1.21 | -0.02 | -1.63 | 1.23 | 1.23 | 1.1399999 | 179807 |
| 1741818900 | 1.23 | -0.07 | -5.38 | 1.29 | 1.29 | 1.21 | 94739 |
| 1741732500 | 1.3 | 0.07 | 5.69 | 1.26 | 1.3 | 1.2 | 94279 |
| 1741646100 | 1.23 | 0 | 0.00 | 1.2047 | 1.26 | 1.2 | 133957 |
| 1741390500 | 1.23 | -0.1 | -7.52 | 1.32 | 1.3899999 | 1.2045999 | 81047 |
| 1741304100 | 1.33 | 0.09 | 7.26 | 1.22 | 1.3799999 | 1.22 | 131500 |
| 1741217700 | 1.24 | 0.01 | 0.81 | 1.23 | 1.25 | 1.1802 | 117261 |
| 1741131300 | 1.23 | 0.01 | 0.82 | 1.18 | 1.28 | 1.18 | 171639 |
| 1741044900 | 1.22 | -0.1 | -7.58 | 1.32 | 1.34 | 1.18 | 155644 |
| 1740785700 | 1.32 | 0.13 | 10.92 | 1.21 | 1.37 | 1.205 | 200295 |
| 1740699300 | 1.19 | -0.25 | -17.36 | 1.3899999 | 1.4 | 1.18 | 189444 |
| 1740612900 | 1.44 | -0.47 | -24.61 | 1.89 | 1.9 | 1.41 | 407415 |
| 1740526500 | 1.91 | 0.19 | 11.05 | 1.6 | 1.94 | 1.46 | 564162 |
| 1740440100 | 1.72 | 0.35 | 25.55 | 1.41 | 1.86 | 1.4013 | 1220474 |
| 1740180900 | 1.37 | 0.08 | 6.20 | 1.31 | 1.4 | 1.31 | 179841 |
| 1740094500 | 1.29 | 0.03 | 2.38 | 1.27 | 1.31 | 1.24 | 247502 |
| 1740008100 | 1.26 | 0 | 0.00 | 1.24 | 1.28 | 1.21 | 130084 |
| 1739921700 | 1.26 | -0.07 | -5.26 | 1.3 | 1.36 | 1.24 | 99138 |
| 1739576100 | 1.33 | 0.08 | 6.40 | 1.26 | 1.36 | 1.24 | 131770 |
| 1739489700 | 1.25 | 0.05 | 4.17 | 1.18 | 1.26 | 1.1607 | 85025 |
| 1739403300 | 1.2 | 0.01 | 0.84 | 1.18 | 1.22 | 1.1399999 | 76824 |
| 1739316900 | 1.19 | 0.07 | 6.25 | 1.15 | 1.19 | 1.1 | 83650 |
| 1739230500 | 1.12 | -0.06 | -5.08 | 1.2 | 1.22 | 1.105 | 113451 |
| 1738971300 | 1.18 | -0.06 | -4.84 | 1.24 | 1.27 | 1.165 | 146356 |
| 1738884900 | 1.24 | -0.01 | -0.80 | 1.26 | 1.27 | 1.2 | 54037 |
| 1738798500 | 1.25 | 0.02 | 1.63 | 1.2 | 1.27 | 1.2 | 62911 |
| 1738712100 | 1.23 | -0.06 | -4.28 | 1.28 | 1.29 | 1.18 | 87912 |
| 1738625700 | 1.285 | 0.13 | 10.78 | 1.1299999 | 1.32 | 1.12 | 201970 |
| 1738366500 | 1.16 | -0.09 | -7.20 | 1.27 | 1.32 | 1.12 | 202226 |
| 1738280100 | 1.25 | -0.07 | -5.30 | 1.32 | 1.36 | 1.25 | 106627 |
| 1738193700 | 1.32 | 0.14 | 11.86 | 1.2 | 1.35 | 1.2 | 243727 |
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
