Premium
Shattuck Labs Inc (STTK)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7 | 33.0097087379 | 5.15 | 6.88 | 5.07 | 3547634 | 6.38202677 | CS |
| 4 | 1.25 | 22.3214285714 | 5.6 | 6.88 | 3.33 | 1901701 | 5.35837641 | CS |
| 12 | 0.13 | 1.93452380952 | 6.72 | 8.33 | 3.33 | 978994 | 5.86648249 | CS |
| 26 | 3.3 | 92.9577464789 | 3.55 | 8.33 | 3.33 | 810838 | 5.42446916 | CS |
| 52 | 5.9719 | 680.093383442 | 0.8781 | 8.33 | 0.712 | 1039533 | 2.8637351 | CS |
| 156 | 3.67 | 115.408805031 | 3.18 | 11.76 | 0.69215 | 646377 | 3.71109092 | CS |
| 260 | -19.99 | -74.478390462 | 26.84 | 29.62 | 0.69215 | 447531 | 4.37480738 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 6.85 | 0.41 | 6.37 | 6.33 | 6.88 | 6.17 | 2043124 |
| 1782513300 | 6.44 | 0.53 | 8.97 | 5.87 | 6.465 | 5.75 | 12484623 |
| 1782426900 | 5.91 | -0.1 | -1.66 | 6.16 | 6.475 | 5.885 | 1276972 |
| 1782340500 | 6.01 | 0.62 | 11.50 | 5.39 | 6.18 | 5.2612 | 1356290 |
| 1782254100 | 5.39 | 0.15 | 2.86 | 5.15 | 5.49 | 5.07 | 577162 |
| 1782167700 | 5.24 | 0.29 | 5.86 | 5 | 5.28 | 5 | 673308 |
| 1781822100 | 4.95 | 0.21 | 4.43 | 4.89 | 5.08 | 4.73 | 1221927 |
| 1781735700 | 4.74 | 0.41 | 9.47 | 4.36 | 4.7699999 | 4.35 | 742907 |
| 1781649300 | 4.33 | -0.3 | -6.48 | 4.67 | 4.725 | 4.2699999 | 642332 |
| 1781562900 | 4.63 | -0.31 | -6.28 | 4.97 | 5.1022999 | 4.61 | 946434 |
| 1781303700 | 4.94 | 0.76 | 18.18 | 4.47 | 5.04 | 4.47 | 1288982 |
| 1781217300 | 4.18 | 0.05 | 1.21 | 4.13 | 4.275 | 4.0599999 | 931888 |
| 1781130900 | 4.13 | -0.14 | -3.28 | 4.35 | 4.6 | 4.035 | 2174521 |
| 1781044500 | 4.2699999 | 0.37 | 9.49 | 4.08 | 4.67 | 3.97 | 1461475 |
| 1780958100 | 3.9 | -0.68 | -14.85 | 4.9 | 5.025 | 3.33 | 5579735 |
| 1780698900 | 4.58 | -0.22 | -4.58 | 4.952 | 5.17 | 4.37 | 1127684 |
| 1780612500 | 4.8 | 0.05 | 1.05 | 4.75 | 5.01 | 4.75 | 401512 |
| 1780526100 | 4.75 | -0.12 | -2.46 | 4.83 | 5.01 | 4.7 | 370239 |
| 1780439700 | 4.87 | -0.78 | -13.81 | 5.6 | 5.66 | 4.79 | 831211 |
| 1780353300 | 5.65 | -0.3 | -5.04 | 5.94 | 5.995 | 5.64 | 713872 |
| 1780094100 | 5.95 | -0.02 | -0.34 | 5.96 | 6.055 | 5.74 | 1044012 |
| 1780007700 | 5.97 | -0.09 | -1.49 | 6 | 6.05 | 5.88 | 321408 |
| 1779921300 | 6.0599999 | -0.05 | -0.82 | 6.12 | 6.33 | 6 | 318461 |
| 1779834900 | 6.11 | 0.01 | 0.16 | 6.1 | 6.17 | 5.94 | 440102 |
| 1779489300 | 6.1 | 0.01 | 0.16 | 6.12 | 6.39 | 6 | 338690 |
| 1779402900 | 6.09 | -0.08 | -1.30 | 6.1 | 6.3099999 | 5.915 | 1014792 |
| 1779316500 | 6.17 | 0.38 | 6.56 | 5.86 | 6.19 | 5.86 | 307577 |
| 1779230100 | 5.79 | -0.18 | -3.02 | 5.95 | 6 | 5.72 | 625046 |
| 1779143700 | 5.97 | -0.29 | -4.63 | 6.2 | 6.41 | 5.8 | 608950 |
| 1778884500 | 6.26 | -0.41 | -6.15 | 6.6 | 6.6 | 6.22 | 265444 |
| 1778798100 | 6.67 | -0.08 | -1.19 | 6.72 | 6.83 | 6.5 | 413415 |
| 1778711700 | 6.75 | 0.13 | 1.96 | 6.6 | 6.998 | 6.4819 | 327998 |
| 1778625300 | 6.62 | -0.4 | -5.70 | 7.01 | 7.115 | 6.41 | 1084337 |
| 1778538900 | 7.02 | 0.17 | 2.48 | 6.88 | 7.29 | 6.6501 | 447870 |
| 1778279700 | 6.85 | 0.59 | 9.42 | 6.37 | 6.86 | 6.3 | 1574150 |
| 1778193300 | 6.26 | -0.42 | -6.29 | 6.65 | 6.65 | 5.9501 | 695717 |
| 1778106900 | 6.68 | 0.14 | 2.14 | 6.5 | 6.76 | 6.33 | 441794 |
| 1778020500 | 6.54 | -0.38 | -5.49 | 6.9 | 7.08 | 6.44 | 516226 |
| 1777934100 | 6.92 | -0.07 | -1.00 | 6.96 | 7.37 | 6.79 | 665178 |
| 1777674900 | 6.99 | -0.16 | -2.24 | 7.13 | 7.77 | 6.78 | 390290 |
| 1777588500 | 7.15 | 0.06 | 0.85 | 7.12 | 7.53 | 7.03 | 407117 |
| 1777502100 | 7.09 | -0.44 | -5.84 | 7.56 | 7.72 | 7.09 | 697181 |
| 1777415700 | 7.53 | -0.19 | -2.46 | 7.785 | 7.8499 | 7.38 | 320710 |
| 1777329300 | 7.72 | -0.02 | -0.26 | 7.9 | 8.0299 | 7.67 | 421581 |
| 1777070100 | 7.74 | 0.09 | 1.18 | 7.75 | 8 | 7.425 | 232001 |
| 1776983700 | 7.65 | -0.1 | -1.29 | 7.75 | 8.13 | 7.59 | 306029 |
| 1776897300 | 7.75 | -0.01 | -0.13 | 7.82 | 7.835 | 7.42 | 405339 |
| 1776810900 | 7.76 | -0.12 | -1.52 | 7.88 | 8.06 | 7.63 | 386168 |
| 1776724500 | 7.88 | 0.35 | 4.65 | 7.615 | 8.33 | 7.615 | 1012883 |
| 1776465300 | 7.53 | 0.18 | 2.45 | 7.45 | 7.67 | 7.16 | 312669 |
| 1776378900 | 7.35 | 0.18 | 2.51 | 7.14 | 7.41 | 7.1 | 286101 |
| 1776292500 | 7.17 | 0.39 | 5.75 | 6.76 | 7.26 | 6.7 | 342256 |
| 1776206100 | 6.78 | 0.01 | 0.15 | 6.81 | 6.9267 | 6.68 | 330528 |
| 1776119700 | 6.77 | -0.15 | -2.17 | 6.89 | 7.28 | 6.74 | 314624 |
| 1775860500 | 6.92 | -0.48 | -6.49 | 7.39 | 7.39 | 6.825 | 467270 |
| 1775774100 | 7.4 | 0.38 | 5.41 | 7.02 | 7.6799 | 6.985 | 987339 |
| 1775687700 | 7.02 | 0.24 | 3.54 | 6.89 | 7.04 | 6.43 | 431355 |
| 1775601300 | 6.78 | 0 | 0.00 | 6.72 | 6.975 | 6.5199999 | 432845 |
| 1775514900 | 6.78 | 0.36 | 5.61 | 6.39 | 6.79 | 6.36 | 420619 |
| 1775169300 | 6.42 | 0.17 | 2.72 | 6.07 | 6.5 | 6.0599999 | 443037 |
| 1775082900 | 6.25 | -0.18 | -2.80 | 6.57 | 6.625 | 6.23 | 464447 |
| 1774996500 | 6.43 | 0.47 | 7.89 | 6 | 6.5 | 5.93 | 457518 |
| 1774910100 | 5.96 | -0.06 | -1.00 | 6.04 | 6.16 | 5.93 | 288835 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
