Premium
Spyre Therapeutics Inc (SYRE)
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 | 0.05 | 0.209995800084 | 23.81 | 25.77 | 22.57 | 533150 | 24.09728756 | CS |
| 4 | -3.19 | -11.7929759704 | 27.05 | 29.06 | 22.57 | 550381 | 26.33238658 | CS |
| 12 | -5.45 | -18.594336404 | 29.31 | 40.26 | 22.57 | 536720 | 29.60271654 | CS |
| 26 | -1.89 | -7.33980582524 | 25.75 | 40.26 | 22.19 | 554210 | 28.40190969 | CS |
| 52 | 6.77 | 39.6138092452 | 17.09 | 47.97 | 15.41 | 494177 | 29.94052456 | CS |
| 156 | 13.05 | 120.721554117 | 10.81 | 47.97 | 10.42 | 474536 | 29.68390921 | CS |
| 260 | 13.05 | 120.721554117 | 10.81 | 47.97 | 10.42 | 474536 | 29.68390921 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 23.86 | 0.73 | 3.16 | 22.755 | 24.88 | 22.62 | 1207897 |
| 1734651300 | 23.13 | -0.03 | -0.13 | 23.85 | 23.86 | 22.59 | 444713 |
| 1734564900 | 23.16 | -2.1 | -8.31 | 25.44 | 25.77 | 22.57 | 614366 |
| 1734478500 | 25.26 | 0.84 | 3.44 | 24.22 | 25.36 | 23.14 | 736611 |
| 1734392100 | 24.42 | 0.3 | 1.24 | 23.745 | 25.01 | 23.44 | 437405 |
| 1734132900 | 24.12 | 0.2 | 0.84 | 24.37 | 24.45 | 23.5 | 418563 |
| 1734046500 | 23.92 | -2.52 | -9.53 | 26.78 | 26.79 | 23.9 | 735140 |
| 1733960100 | 26.44 | -0.05 | -0.19 | 26.295 | 27 | 25.8 | 404907 |
| 1733873700 | 26.49 | -0.32 | -1.19 | 26.72 | 27.24 | 26.15 | 352582 |
| 1733787300 | 26.81 | -0.27 | -1.00 | 27.23 | 27.635 | 26.76 | 325648 |
| 1733528100 | 27.08 | 1.53 | 5.99 | 25.77 | 27.19 | 25.77 | 442367 |
| 1733441700 | 25.55 | -2.44 | -8.72 | 27.87 | 27.87 | 25.13 | 637061 |
| 1733355300 | 27.99 | 0.72 | 2.64 | 27.3 | 28.18 | 27.07 | 470174 |
| 1733268900 | 27.27 | -0.38 | -1.37 | 27.58 | 29.06 | 26.93 | 535042 |
| 1733182500 | 27.65 | -0.78 | -2.74 | 28.43 | 28.67 | 27.32 | 589715 |
| 1732917840 | 28.43 | 0.68 | 2.45 | 28.4403 | 28.55 | 27.92 | 210111 |
| 1732750500 | 27.75 | -0.08 | -0.29 | 27.94 | 28.225 | 27.23 | 504559 |
| 1732664100 | 27.83 | 0.02 | 0.07 | 27.94 | 28.32 | 27.36 | 620682 |
| 1732577700 | 27.81 | 0.11 | 0.40 | 28.26 | 28.36 | 27.1825 | 866763 |
| 1732318500 | 27.7 | 0.7 | 2.59 | 26.84 | 28.01 | 26.73 | 790521 |
| 1732232100 | 27 | -0.5 | -1.82 | 27.59 | 29.09 | 26.76 | 818609 |
| 1732145700 | 27.5 | 0.6 | 2.23 | 26.885 | 28.48 | 26.86 | 1222997 |
| 1732059300 | 26.9 | -1.77 | -6.17 | 27.73 | 27.73 | 25.74 | 2911813 |
| 1731972900 | 28.67 | -0.53 | -1.82 | 29.27 | 30.34 | 28.41 | 347527 |
| 1731713700 | 29.2 | -2.07 | -6.62 | 31.35 | 31.35 | 29.14 | 393378 |
| 1731627300 | 31.27 | -1.71 | -5.18 | 33.47 | 33.47 | 31.155 | 355075 |
| 1731540900 | 32.979999 | -2.84 | -7.93 | 36.77 | 36.77 | 32.231 | 786288 |
| 1731454500 | 35.82 | -3.53 | -8.97 | 39.57 | 40.1 | 35.42 | 1215375 |
| 1731368100 | 39.35 | -0.23 | -0.57 | 38.85 | 40.09 | 38.61 | 529076 |
| 1731108900 | 39.575 | 1.89 | 5.00 | 34.395 | 39.63 | 34.37 | 422887 |
| 1731022500 | 37.69 | 0.21 | 0.56 | 37.85 | 38.725 | 36.915 | 636776 |
| 1730936100 | 37.48 | 1.56 | 4.34 | 36.985 | 38.05 | 35.91 | 528841 |
| 1730849700 | 35.92 | 0.79 | 2.25 | 34.72 | 36.08 | 34.68 | 322864 |
| 1730763300 | 35.13 | 1.15 | 3.38 | 33.59 | 35.46 | 33.1 | 382899 |
| 1730500500 | 33.98 | 1.45 | 4.46 | 32.72 | 34.13 | 32.72 | 387269 |
| 1730414100 | 32.53 | -1.63 | -4.77 | 34.32 | 34.32 | 32.215 | 363323 |
| 1730327700 | 34.16 | 0.36 | 1.07 | 33.68 | 34.91 | 33.515 | 266122 |
| 1730241300 | 33.8 | -0.6 | -1.74 | 34.3 | 34.65 | 32.909999 | 313173 |
| 1730154900 | 34.4 | -0.41 | -1.18 | 35.49 | 36.09 | 34.29 | 222124 |
| 1729895700 | 34.81 | 1.11 | 3.29 | 34.94 | 36.5994 | 34.14 | 537120 |
| 1729809300 | 33.7 | 0.09 | 0.27 | 33.86 | 34.19 | 33.369999 | 228170 |
| 1729722900 | 33.61 | -0.54 | -1.58 | 34 | 34.7 | 32.22 | 590929 |
| 1729636500 | 34.15 | 1.72 | 5.30 | 32.939999 | 34.21 | 32.189999 | 368988 |
| 1729550100 | 32.43 | -0.34 | -1.04 | 32.67 | 33.14 | 31.7 | 197698 |
| 1729290900 | 32.77 | 0.01 | 0.03 | 32.75 | 33.265 | 31.89 | 212707 |
| 1729204500 | 32.759999 | 0.39 | 1.20 | 32.57 | 34.14 | 32.17 | 605695 |
| 1729118100 | 32.369999 | 0.89 | 2.83 | 31 | 32.45 | 30.61 | 438466 |
| 1729031700 | 31.48 | 0.82 | 2.67 | 31.21 | 32 | 29.8 | 626138 |
| 1728945300 | 30.66 | 1.96 | 6.83 | 28.41 | 30.7 | 28.3 | 1127129 |
| 1728686100 | 28.7 | 1.48 | 5.44 | 27.21 | 28.96 | 27.21 | 226389 |
| 1728599700 | 27.22 | -0.26 | -0.95 | 27.05 | 27.34 | 26.2827 | 197576 |
| 1728513300 | 27.48 | -0.4 | -1.43 | 27.85 | 28.3 | 26.75 | 289408 |
| 1728426900 | 27.88 | 0.38 | 1.38 | 27.5 | 28.53 | 27.35 | 296084 |
| 1728340500 | 27.5 | -1.65 | -5.66 | 29.15 | 29.15 | 27.4 | 213132 |
| 1728081300 | 29.15 | 0.78 | 2.75 | 29.06 | 29.36 | 28.73 | 184351 |
| 1727994900 | 28.37 | 0.69 | 2.49 | 27.42 | 28.735 | 27.42 | 198838 |
| 1727908500 | 27.68 | 0.22 | 0.80 | 26.92 | 28.19 | 26.92 | 256065 |
| 1727822100 | 27.46 | -1.95 | -6.63 | 29.18 | 29.18 | 26.84 | 589771 |
| 1727735520 | 29.41 | 0.92 | 3.23 | 28.39 | 29.94 | 28.39 | 373851 |
| 1727476500 | 28.49 | -0.57 | -1.96 | 29.31 | 29.515 | 28.06 | 651879 |
| 1727390100 | 29.06 | 1.35 | 4.87 | 28.22 | 30.11 | 27.9 | 2297310 |
| 1727303700 | 27.71 | -0.45 | -1.60 | 28.11 | 29.44 | 27.64 | 450948 |
| 1727217300 | 28.16 | -1.72 | -5.76 | 30.32 | 30.52 | 27.975 | 373622 |
| 1727130900 | 29.88 | -0.29 | -0.96 | 29.56 | 30.39 | 28.71 | 680488 |
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
