Premium
TScan Therapeutics Inc (TCRX)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -12.7659574468 | 2.35 | 2.375 | 2.02 | 275065 | 2.10481715 | CS |
| 4 | -0.43 | -17.3387096774 | 2.48 | 2.67 | 2.02 | 234586 | 2.3431429 | CS |
| 12 | -1.89 | -47.9695431472 | 3.94 | 4.9399 | 2.02 | 425610 | 3.06845935 | CS |
| 26 | -3.82 | -65.0766609881 | 5.87 | 6.225 | 2.02 | 309990 | 3.98969706 | CS |
| 52 | -3.81 | -65.0170648464 | 5.86 | 9.69 | 2.02 | 276271 | 5.37520895 | CS |
| 156 | -2.66 | -56.4755838641 | 4.71 | 9.69 | 1.45 | 270300 | 4.17462183 | CS |
| 260 | -9.95 | -82.9166666667 | 12 | 14.71 | 1.45 | 237418 | 4.36550528 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 2.05 | 0.01 | 0.49 | 2.0299999 | 2.15 | 2.0299999 | 263722 |
| 1739489700 | 2.04 | -0.07 | -3.32 | 2.13 | 2.14 | 2.02 | 318392 |
| 1739403300 | 2.11 | 0.03 | 1.44 | 2.1 | 2.15 | 2.0299999 | 237160 |
| 1739316900 | 2.08 | -0.06 | -2.80 | 2.1 | 2.18 | 2.04 | 327968 |
| 1739230500 | 2.14 | -0.04 | -1.83 | 2.19 | 2.22 | 2.1 | 235703 |
| 1738971300 | 2.18 | -0.19 | -8.02 | 2.35 | 2.375 | 2.18 | 256104 |
| 1738884900 | 2.37 | -0.08 | -3.27 | 2.46 | 2.49 | 2.345 | 177628 |
| 1738798500 | 2.45 | 0.02 | 0.82 | 2.44 | 2.52 | 2.42 | 147555 |
| 1738712100 | 2.43 | 0 | 0.00 | 2.43 | 2.55 | 2.36 | 274302 |
| 1738625700 | 2.43 | -0.14 | -5.45 | 2.5099999 | 2.67 | 2.41 | 302046 |
| 1738366500 | 2.57 | -0.01 | -0.39 | 2.6 | 2.66 | 2.5299999 | 218688 |
| 1738280100 | 2.58 | 0.08 | 3.20 | 2.5299999 | 2.64 | 2.473 | 152342 |
| 1738193700 | 2.5 | 0.02 | 0.81 | 2.5099999 | 2.56 | 2.465 | 117272 |
| 1738107300 | 2.48 | 0.03 | 1.22 | 2.48 | 2.5099999 | 2.39 | 131304 |
| 1738020900 | 2.45 | -0.07 | -2.78 | 2.5299999 | 2.62 | 2.425 | 190604 |
| 1737761700 | 2.52 | 0 | 0.00 | 2.6 | 2.62 | 2.49 | 174043 |
| 1737675300 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1737588900 | 2.52 | 0.15 | 6.33 | 2.37 | 2.59 | 2.36 | 339957 |
| 1737502500 | 2.37 | -0.03 | -1.25 | 2.41 | 2.45 | 2.305 | 382934 |
| 1737156900 | 2.4 | -0.06 | -2.44 | 2.48 | 2.5 | 2.38 | 238538 |
| 1737070500 | 2.46 | -0.19 | -7.17 | 2.64 | 2.64 | 2.435 | 187698 |
| 1736984100 | 2.65 | 0.02 | 0.76 | 2.7 | 2.74 | 2.625 | 124191 |
| 1736897700 | 2.63 | -0.09 | -3.31 | 2.73 | 2.85 | 2.6 | 250618 |
| 1736811300 | 2.72 | -0.05 | -1.81 | 2.75 | 2.825 | 2.6502 | 350066 |
| 1736552100 | 2.77 | -0.08 | -2.81 | 2.8 | 2.8 | 2.61 | 744732 |
| 1736379300 | 2.85 | -0.16 | -5.32 | 3 | 3 | 2.79 | 371938 |
| 1736292900 | 3.0099999 | 0.03 | 1.01 | 2.98 | 3.07 | 2.95 | 272914 |
| 1736206500 | 2.98 | -0.09 | -2.77 | 3.08 | 3.1328999 | 2.98 | 699316 |
| 1735947300 | 3.065 | -0.02 | -0.65 | 3.09 | 3.21 | 3.05 | 315318 |
| 1735860900 | 3.085 | 0.04 | 1.48 | 3.07 | 3.18 | 3.0299999 | 471126 |
| 1735688100 | 3.04 | 0.04 | 1.33 | 3 | 3.12 | 2.95 | 489481 |
| 1735601700 | 3 | -0.06 | -1.96 | 3.0099999 | 3.1 | 2.95 | 469274 |
| 1735342500 | 3.06 | -0.05 | -1.61 | 3.06 | 3.17 | 2.955 | 448341 |
| 1735256100 | 3.11 | 0.2 | 6.87 | 3.43 | 3.43 | 2.96 | 3423969 |
| 1735077840 | 2.91 | -0.1 | -3.32 | 3.0099999 | 3.0099999 | 2.8763 | 129092 |
| 1734996900 | 3.0099999 | 0.04 | 1.35 | 3.1 | 3.1 | 2.92 | 281392 |
| 1734737700 | 2.97 | 0.04 | 1.37 | 2.91 | 3.05 | 2.87 | 891814 |
| 1734651300 | 2.93 | 0.03 | 1.03 | 2.95 | 3.0299999 | 2.85 | 275596 |
| 1734564900 | 2.9 | -0.07 | -2.36 | 3.02 | 3.1 | 2.81 | 447006 |
| 1734478500 | 2.97 | -0.04 | -1.33 | 3.15 | 3.15 | 2.91 | 396976 |
| 1734392100 | 3.0099999 | 0.16 | 5.61 | 2.88 | 3.06 | 2.88 | 368837 |
| 1734132900 | 2.85 | -0.17 | -5.63 | 3.0299999 | 3.1 | 2.82 | 705239 |
| 1734046500 | 3.02 | -0.06 | -1.95 | 3.04 | 3.15 | 2.95 | 403716 |
| 1733960100 | 3.08 | -0.25 | -7.51 | 3.33 | 3.338 | 2.6 | 2182684 |
| 1733873700 | 3.33 | -1.31 | -28.23 | 4.71 | 4.71 | 3.2 | 1946314 |
| 1733787300 | 4.64 | 0.15 | 3.34 | 4.73 | 4.8496 | 4.6 | 291379 |
| 1733528100 | 4.49 | 0.28 | 6.65 | 4.25 | 4.49 | 4.12 | 335694 |
| 1733441700 | 4.21 | -0.24 | -5.39 | 4.43 | 4.5096 | 4.16 | 236124 |
| 1733355300 | 4.45 | -0.04 | -0.89 | 4.49 | 4.57 | 4.4 | 214165 |
| 1733268900 | 4.49 | -0.36 | -7.42 | 4.79 | 4.85 | 4.45 | 253429 |
| 1733182500 | 4.85 | 0.08 | 1.68 | 4.76 | 4.8949999 | 4.6201 | 259663 |
| 1732917840 | 4.7699999 | 0 | 0.00 | 4.82 | 4.9399 | 4.5107 | 95659 |
| 1732750500 | 4.7699999 | 0.13 | 2.80 | 4.66 | 4.82 | 4.65 | 130587 |
| 1732664100 | 4.64 | 0.12 | 2.65 | 4.5 | 4.7704 | 4.41 | 166119 |
| 1732577700 | 4.5199999 | 0.26 | 6.10 | 4.36 | 4.72 | 4.3 | 191675 |
| 1732318500 | 4.26 | 0.32 | 8.12 | 3.94 | 4.3 | 3.925 | 181927 |
| 1732232100 | 3.94 | -0.18 | -4.37 | 4.13 | 4.21 | 3.92 | 235480 |
| 1732145700 | 4.12 | -0.09 | -2.14 | 4.21 | 4.23 | 4.03 | 165472 |
| 1732059300 | 4.21 | 0.01 | 0.24 | 4.12 | 4.26 | 4.07 | 205735 |
| 1731972900 | 4.2 | -0.21 | -4.76 | 4.42 | 4.431 | 4.1117 | 169404 |
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
