Premium
Spyre Therapeutics Inc (SYRE)
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 | 9.87 | 11.2325025606 | 87.87 | 99 | 86.6001 | 1311363 | 94.21936835 | CS |
| 4 | 16.97 | 21.0102760926 | 80.77 | 102.06 | 80.72 | 1935049 | 90.07822239 | CS |
| 12 | 27.42 | 38.9931740614 | 70.32 | 102.06 | 64.67 | 1365209 | 80.63702894 | CS |
| 26 | 67.14 | 219.411764706 | 30.6 | 102.06 | 30.19 | 1098548 | 66.17660408 | CS |
| 52 | 81.18 | 490.217391304 | 16.56 | 102.06 | 14.505 | 907211 | 48.38042722 | CS |
| 156 | 86.93 | 804.162812211 | 10.81 | 102.06 | 10.42 | 673103 | 36.9692383 | CS |
| 260 | 86.93 | 804.162812211 | 10.81 | 102.06 | 10.42 | 673103 | 36.9692383 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 97.74 | -1.01 | -1.02 | 98.75 | 99.34 | 94.1344 | 779252 |
| 1783636500 | 98.75 | 3.35 | 3.51 | 96.98 | 99 | 96.11 | 1329813 |
| 1783550100 | 95.4 | 1.17 | 1.24 | 94.36 | 95.59 | 90.645 | 1240434 |
| 1783463700 | 94.23 | 5.49 | 6.19 | 90 | 95.155 | 86.6001 | 1305835 |
| 1783377300 | 88.74 | 2.11 | 2.44 | 87.87 | 91.89 | 86.61 | 1369368 |
| 1783031700 | 86.63 | -2.26 | -2.54 | 90 | 90 | 85.17 | 973968 |
| 1782945300 | 88.89 | 0.11 | 0.12 | 88.78 | 89.015 | 86.41 | 1682292 |
| 1782858900 | 88.78 | -1.38 | -1.53 | 92.82 | 92.82 | 88.6 | 1467532 |
| 1782772500 | 90.16 | 2.27 | 2.58 | 87.89 | 90.9 | 84.81 | 2014888 |
| 1782513300 | 87.89 | -0.78 | -0.88 | 91 | 91 | 85.97 | 4441305 |
| 1782426900 | 88.67 | 2.43 | 2.82 | 87 | 89.67 | 84.96 | 2108722 |
| 1782340500 | 86.24 | -10.81 | -11.14 | 83.22 | 88.15 | 81.65 | 4044558 |
| 1782254100 | 97.05 | -3.27 | -3.26 | 97.6 | 102.06 | 95.31 | 2636731 |
| 1782167700 | 100.32 | 11.98 | 13.56 | 95 | 101.705 | 95 | 2805009 |
| 1781822100 | 88.34 | 0.85 | 0.97 | 89.55 | 90.99 | 86.18 | 2420502 |
| 1781735700 | 87.49 | 4.08 | 4.89 | 84.97 | 88.03 | 83.17 | 1537242 |
| 1781649300 | 83.41 | -0.17 | -0.20 | 83.54 | 84.925 | 81.7 | 1337128 |
| 1781562900 | 83.58 | 2.79 | 3.45 | 80.79 | 84.69 | 80.79 | 1156461 |
| 1781303700 | 80.79 | 0.02 | 0.02 | 80.77 | 84.4299 | 80.72 | 958807 |
| 1781217300 | 80.77 | 5.69 | 7.58 | 75.74 | 81.62 | 75.35 | 1268101 |
| 1781130900 | 75.08 | -1.36 | -1.78 | 77.18 | 79.52 | 74.79 | 981440 |
| 1781044500 | 76.44 | 4.44 | 6.17 | 73.65 | 77.11 | 70.89 | 1592681 |
| 1780958100 | 72 | -1.65 | -2.24 | 75.53 | 76.31 | 71.11 | 1036086 |
| 1780698900 | 73.65 | -4.83 | -6.15 | 77.77 | 78.9 | 73.06 | 1463241 |
| 1780612500 | 78.48 | 4.96 | 6.75 | 73.57 | 79.54 | 73.29 | 1119031 |
| 1780526100 | 73.52 | 4.36 | 6.30 | 70.325 | 76.105 | 69.815 | 1744351 |
| 1780439700 | 69.16 | -1.38 | -1.96 | 69.99 | 70.5 | 68.5 | 811425 |
| 1780353300 | 70.54 | -2.96 | -4.03 | 72.385 | 73.21 | 68.85 | 921902 |
| 1780094100 | 73.5 | 1.39 | 1.93 | 72.11 | 74.36 | 71.51 | 1113826 |
| 1780007700 | 72.11 | -0.4 | -0.55 | 72.36 | 73.33 | 71.075 | 429008 |
| 1779921300 | 72.51 | -1.14 | -1.55 | 73.99 | 74.35 | 72.24 | 557980 |
| 1779834900 | 73.65 | -0.4 | -0.54 | 74.87 | 76.12 | 72.11 | 478478 |
| 1779489300 | 74.05 | -0.27 | -0.36 | 75.34 | 75.63 | 73.11 | 574955 |
| 1779402900 | 74.32 | 2.4 | 3.34 | 71.35 | 74.43 | 70.18 | 738427 |
| 1779316500 | 71.92 | 5.3 | 7.96 | 68.64 | 72.47 | 67.88 | 1088299 |
| 1779230100 | 66.62 | -3.46 | -4.94 | 70.08 | 70.08 | 64.67 | 1385005 |
| 1779143700 | 70.08 | -4.84 | -6.46 | 75.08 | 75.65 | 69.01 | 1079112 |
| 1778884500 | 74.92 | -0.73 | -0.96 | 77.08 | 77.08 | 72.54 | 1958768 |
| 1778798100 | 75.65 | -0.66 | -0.86 | 76.31 | 77.76 | 74.49 | 449801 |
| 1778711700 | 76.31 | 1.27 | 1.69 | 75.49 | 78 | 73.48 | 775514 |
| 1778625300 | 75.04 | -1.39 | -1.82 | 76.12 | 77.2003 | 73.22 | 1760485 |
| 1778538900 | 76.43 | 1.39 | 1.85 | 75.15 | 78.8 | 74.39 | 1332850 |
| 1778279700 | 75.045 | 1.95 | 2.66 | 73.1 | 75.91 | 72.4 | 840676 |
| 1778193300 | 73.1 | 0.1 | 0.14 | 73.58 | 74.51 | 71.13 | 923583 |
| 1778106900 | 73 | 1.99 | 2.80 | 70.68 | 73.51 | 70.105 | 710144 |
| 1778020500 | 71.01 | 1.88 | 2.72 | 70.645 | 73.215 | 70.21 | 2011003 |
| 1777934100 | 69.13 | -0.29 | -0.42 | 67.93 | 71.67 | 67.18 | 1004587 |
| 1777674900 | 69.42 | -5.03 | -6.76 | 74.09 | 76 | 69.17 | 1463252 |
| 1777588500 | 74.45 | 2.56 | 3.56 | 72.33 | 74.9999 | 72.08 | 1044409 |
| 1777502100 | 71.89 | 3.26 | 4.75 | 68.25 | 73.615 | 67.5 | 1808339 |
| 1777415700 | 68.63 | -3.27 | -4.55 | 72.1 | 73.955 | 68.2 | 1070354 |
| 1777329300 | 71.9 | 2.23 | 3.20 | 69.53 | 72.3 | 69.53 | 687184 |
| 1777070100 | 69.67 | 0.43 | 0.62 | 69.83 | 72.07 | 68.4318 | 601160 |
| 1776983700 | 69.24 | -3.76 | -5.15 | 73.01 | 73.73 | 68.325 | 693259 |
| 1776897300 | 73 | 1.73 | 2.43 | 72.735 | 74.35 | 71.71 | 1070861 |
| 1776810900 | 71.27 | -2.12 | -2.89 | 73.29 | 74.84 | 69.95 | 1353845 |
| 1776724500 | 73.39 | 0.38 | 0.52 | 72.2 | 74.68 | 72.03 | 915892 |
| 1776465300 | 73.01 | 3.31 | 4.75 | 70.32 | 74.6 | 70.21 | 2126694 |
| 1776378900 | 69.7 | 0.71 | 1.03 | 68.94 | 70.3 | 66.879999 | 2194792 |
| 1776292500 | 68.99 | 4.98 | 7.78 | 67.75 | 69.45 | 64.599999 | 4198905 |
| 1776206100 | 64.01 | 0.74 | 1.17 | 67.68 | 67.68 | 60.75 | 1673088 |
| 1776119700 | 63.27 | 11.98 | 23.36 | 67 | 75 | 59.0201 | 5361142 |
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.
