Premium
TScan Therapeutics Inc (TCRX)
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 | 0.085 | 2.87648054146 | 2.955 | 3.1141 | 2.81 | 429483 | 2.91835409 | CS |
| 4 | -0.91 | -23.0379746835 | 3.95 | 4.9399 | 2.6 | 471730 | 3.47055247 | CS |
| 12 | -1.95 | -39.0781563126 | 4.99 | 6.225 | 2.6 | 306198 | 4.34511251 | CS |
| 26 | -3.95 | -56.5092989986 | 6.99 | 7.89 | 2.6 | 332073 | 5.32681494 | CS |
| 52 | -1.8 | -37.1900826446 | 4.84 | 9.69 | 2.6 | 259530 | 6.00318932 | CS |
| 156 | -1.66 | -35.3191489362 | 4.7 | 9.69 | 1.45 | 256027 | 4.33616174 | CS |
| 260 | -8.96 | -74.6666666667 | 12 | 14.71 | 1.45 | 233946 | 4.52732045 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713700 | 4.41 | -0.41 | -8.51 | 4.85 | 4.94 | 4.3099999 | 244150 |
| 1731627300 | 4.82 | -0.43 | -8.19 | 5.3 | 5.45 | 4.805 | 166315 |
| 1731540900 | 5.25 | -0.17 | -3.14 | 5.44 | 5.5599999 | 5.25 | 112041 |
| 1731454500 | 5.42 | -0.28 | -4.91 | 5.75 | 5.75 | 5.3099999 | 323219 |
| 1731368100 | 5.7 | -0.08 | -1.38 | 5.89 | 5.92 | 5.67 | 251901 |
| 1731108900 | 5.78 | -0.16 | -2.69 | 5.99 | 6.04 | 5.67 | 176397 |
| 1731022500 | 5.94 | 0.25 | 4.39 | 5.75 | 6.225 | 5.72 | 530463 |
| 1730936100 | 5.69 | 0.4 | 7.56 | 5.6 | 5.75 | 5.03 | 1130269 |
| 1730849700 | 5.29 | 0.21 | 4.13 | 5.1 | 5.98 | 5.065 | 553690 |
| 1730763300 | 5.08 | 0.13 | 2.63 | 5.01 | 5.08 | 4.84 | 101841 |
| 1730500500 | 4.95 | 0.41 | 9.03 | 4.61 | 5.1 | 4.54 | 222728 |
| 1730414100 | 4.54 | -0.19 | -4.02 | 4.73 | 4.86 | 4.53 | 224510 |
| 1730327700 | 4.73 | -0.02 | -0.42 | 4.74 | 4.85 | 4.68 | 154246 |
| 1730241300 | 4.75 | -0.14 | -2.86 | 4.87 | 4.9038 | 4.61 | 167743 |
| 1730154900 | 4.89 | 0.03 | 0.62 | 4.95 | 5.04 | 4.88 | 111201 |
| 1729895700 | 4.86 | -0.11 | -2.21 | 4.99 | 5.0199999 | 4.85 | 183963 |
| 1729809300 | 4.97 | -0.12 | -2.36 | 5.1 | 5.14 | 4.96 | 65800 |
| 1729722900 | 5.09 | -0.15 | -2.86 | 5.21 | 5.355 | 5.07 | 173548 |
| 1729636500 | 5.24 | -0.03 | -0.57 | 5.25 | 5.3799 | 5.171 | 83477 |
| 1729550100 | 5.2699999 | -0.1 | -1.86 | 5.37 | 5.41 | 5.1601 | 247139 |
| 1729290900 | 5.37 | 0.11 | 2.09 | 5.26 | 5.39 | 5.16 | 87564 |
| 1729204500 | 5.26 | -0.25 | -4.54 | 5.54 | 5.54 | 5.21 | 169314 |
| 1729118100 | 5.51 | -0.02 | -0.36 | 5.59 | 5.68 | 5.4707 | 241954 |
| 1729031700 | 5.53 | -0.02 | -0.36 | 5.5 | 5.6529999 | 5.28 | 113569 |
| 1728945300 | 5.55 | 0.16 | 2.97 | 5.39 | 5.595 | 5.3512 | 125588 |
| 1728686100 | 5.39 | 0.04 | 0.75 | 5.35 | 5.4 | 5.26 | 125725 |
| 1728599700 | 5.35 | -0.26 | -4.63 | 5.5599999 | 5.5729 | 5.22 | 229767 |
| 1728513300 | 5.61 | 0.02 | 0.36 | 5.58 | 5.67 | 5.51 | 179652 |
| 1728426900 | 5.59 | 0.09 | 1.64 | 5.55 | 5.68 | 5.46 | 147863 |
| 1728340500 | 5.5 | -0.01 | -0.18 | 5.51 | 5.54 | 5.33 | 154685 |
| 1728081300 | 5.51 | 0.23 | 4.36 | 5.39 | 5.55 | 5.26 | 287661 |
| 1727994900 | 5.28 | 0.04 | 0.76 | 5.21 | 5.3099999 | 5.12 | 116304 |
| 1727908500 | 5.24 | 0.26 | 5.22 | 4.96 | 5.26 | 4.72 | 232797 |
| 1727822100 | 4.98 | 0 | 0.00 | 4.95 | 5.05 | 4.84 | 139657 |
| 1727735700 | 4.98 | -0.06 | -1.19 | 5.05 | 5.2666 | 4.93 | 630773 |
| 1727476500 | 5.04 | 0.07 | 1.41 | 4.99 | 5.08 | 4.9 | 170490 |
| 1727390100 | 4.97 | -0.05 | -1.00 | 5.07 | 5.1142 | 4.93 | 163509 |
| 1727303700 | 5.0199999 | -0.08 | -1.57 | 5.17 | 5.43 | 5.0009 | 233221 |
| 1727217300 | 5.1 | -0.1 | -1.92 | 5.18 | 5.21 | 5 | 234005 |
| 1727130900 | 5.2 | -0.32 | -5.80 | 5.5 | 5.5 | 5.13 | 178006 |
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
