Premium
Third Harmonic Bio Inc (THRD)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -4.72222222222 | 3.6 | 3.65 | 3.355 | 314014 | 3.48019057 | CS |
| 4 | -0.02 | -0.579710144928 | 3.45 | 3.7 | 3.34 | 379241 | 3.50156385 | CS |
| 12 | -7.35 | -68.1818181818 | 10.78 | 11.78 | 3.18 | 628855 | 4.30686133 | CS |
| 26 | -10.07 | -74.5925925926 | 13.5 | 16.02 | 3.18 | 416571 | 7.23450326 | CS |
| 52 | -6.15 | -64.1962421712 | 9.58 | 16.94 | 3.18 | 259096 | 8.21057971 | CS |
| 156 | -37.44 | -91.60753609 | 40.87 | 40.87 | 3.18 | 166541 | 8.09821743 | CS |
| 260 | -37.44 | -91.60753609 | 40.87 | 40.87 | 3.18 | 112322 | 8.09821743 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 3.43 | -0.02 | -0.58 | 3.49 | 3.56 | 3.42 | 553745 |
| 1741905300 | 3.45 | -0.06 | -1.71 | 3.5 | 3.63 | 3.45 | 253734 |
| 1741818900 | 3.51 | 0.02 | 0.57 | 3.52 | 3.6 | 3.51 | 303296 |
| 1741732500 | 3.49 | 0.04 | 1.16 | 3.45 | 3.53 | 3.4 | 457568 |
| 1741646100 | 3.45 | -0.05 | -1.43 | 3.555 | 3.58 | 3.355 | 335072 |
| 1741390500 | 3.5 | -0.09 | -2.51 | 3.59 | 3.65 | 3.5 | 238706 |
| 1741304100 | 3.59 | 0.02 | 0.56 | 3.57 | 3.61 | 3.5 | 254108 |
| 1741217700 | 3.57 | 0.02 | 0.56 | 3.57 | 3.6165 | 3.5 | 366592 |
| 1741131300 | 3.55 | 0.11 | 3.20 | 3.41 | 3.56 | 3.4 | 447140 |
| 1741044900 | 3.44 | -0.01 | -0.29 | 3.48 | 3.51 | 3.34 | 393725 |
| 1740785700 | 3.45 | 0.03 | 0.88 | 3.41 | 3.49 | 3.35 | 540240 |
| 1740699300 | 3.42 | -0.07 | -2.01 | 3.5 | 3.54 | 3.42 | 375461 |
| 1740612900 | 3.49 | 0.03 | 0.87 | 3.44 | 3.52 | 3.42 | 172124 |
| 1740526500 | 3.46 | -0.01 | -0.29 | 3.46 | 3.53 | 3.36 | 440135 |
| 1740440100 | 3.47 | 0 | 0.00 | 3.47 | 3.56 | 3.44 | 293294 |
| 1740180900 | 3.47 | -0.11 | -3.07 | 3.6 | 3.6699 | 3.465 | 513475 |
| 1740094500 | 3.58 | 0 | 0.00 | 3.56 | 3.6 | 3.49 | 239363 |
| 1740008100 | 3.58 | 0.09 | 2.58 | 3.46 | 3.59 | 3.46 | 274368 |
| 1739921700 | 3.49 | -0.11 | -3.06 | 3.64 | 3.64 | 3.46 | 732620 |
| 1739576100 | 3.6 | 0.17 | 4.96 | 3.45 | 3.7 | 3.45 | 630447 |
| 1739489700 | 3.43 | -0.12 | -3.38 | 3.58 | 3.64 | 3.42 | 1571607 |
| 1739403300 | 3.55 | 0.3 | 9.23 | 3.38 | 3.83 | 3.35 | 2543913 |
| 1739316900 | 3.25 | -1.4 | -30.11 | 3.295 | 4.26 | 3.18 | 14244514 |
| 1739230500 | 4.65 | -0.2 | -4.12 | 4.85 | 4.85 | 4.57 | 255174 |
| 1738971300 | 4.85 | -0.27 | -5.27 | 5.11 | 5.25 | 4.8099999 | 556617 |
| 1738884900 | 5.12 | 0.48 | 10.34 | 4.63 | 5.285 | 4.625 | 549835 |
| 1738798500 | 4.64 | -0.26 | -5.31 | 4.9 | 4.98 | 4.62 | 351037 |
| 1738712100 | 4.9 | -0.13 | -2.58 | 5.0599999 | 5.2 | 4.88 | 182825 |
| 1738625700 | 5.03 | -0.23 | -4.37 | 5.21 | 5.3673 | 5.03 | 123503 |
| 1738366500 | 5.26 | -0.09 | -1.68 | 5.38 | 5.5599999 | 5.25 | 143277 |
| 1738280100 | 5.35 | 0.15 | 2.88 | 5.26 | 5.495 | 5.19 | 178841 |
| 1738193700 | 5.2 | -0.09 | -1.70 | 5.25 | 5.469 | 5.07 | 183053 |
| 1738107300 | 5.29 | -0.04 | -0.66 | 5.2699999 | 5.61 | 5.2 | 194650 |
| 1738020900 | 5.325 | -0.1 | -1.75 | 5.3099999 | 5.69 | 5.12 | 247231 |
| 1737761700 | 5.42 | -0.42 | -7.19 | 5.78 | 5.86 | 5.39 | 155904 |
| 1737675300 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1737588900 | 5.84 | -0.16 | -2.67 | 6.03 | 6.21 | 5.75 | 322636 |
| 1737502500 | 6 | 0.21 | 3.63 | 5.87 | 6.38 | 5.82 | 375949 |
| 1737156900 | 5.79 | 0.11 | 1.94 | 5.75 | 5.955 | 5.5977 | 229376 |
| 1737070500 | 5.68 | -0.32 | -5.33 | 6 | 6.01 | 5.64 | 164048 |
| 1736984100 | 6 | 0.01 | 0.17 | 6.2 | 6.21 | 5.89 | 278128 |
| 1736897700 | 5.99 | -0.53 | -8.13 | 6.5599999 | 6.59 | 5.86 | 353664 |
| 1736811300 | 6.5199999 | -1.83 | -21.92 | 8.26 | 8.39 | 6.49 | 596844 |
| 1736552100 | 8.35 | -2.44 | -22.61 | 10.61 | 11 | 7.7764 | 747470 |
| 1736379300 | 10.79 | -0.17 | -1.55 | 10.9 | 11.08 | 10.5 | 237522 |
| 1736292900 | 10.96 | -0.21 | -1.88 | 11.11 | 11.45 | 10.85 | 187931 |
| 1736206500 | 11.17 | 0.14 | 1.27 | 11.07 | 11.63 | 10.92 | 105067 |
| 1735947300 | 11.03 | -0.01 | -0.09 | 11.05 | 11.78 | 10.97 | 161465 |
| 1735860900 | 11.04 | 0.75 | 7.29 | 10.44 | 11.13 | 10.3 | 212305 |
| 1735688100 | 10.29 | -0.09 | -0.87 | 10.4 | 10.75 | 10.14 | 411414 |
| 1735601700 | 10.38 | 0.12 | 1.17 | 10.26 | 10.475 | 9.53 | 179192 |
| 1735342500 | 10.26 | -0.57 | -5.26 | 10.91 | 10.99 | 10.12 | 103637 |
| 1735256100 | 10.83 | 0.51 | 4.94 | 10.43 | 11 | 10.06 | 103605 |
| 1735077840 | 10.32 | -0.48 | -4.44 | 10.7 | 10.85 | 9.99 | 93277 |
| 1734996900 | 10.8 | -0.04 | -0.37 | 10.63 | 10.88 | 10.26 | 132257 |
| 1734737700 | 10.84 | -0.04 | -0.37 | 10.58 | 11.19 | 10.4 | 425990 |
| 1734651300 | 10.88 | 0.06 | 0.55 | 10.82 | 11.51 | 10.73 | 120811 |
| 1734564900 | 10.82 | -0.53 | -4.67 | 11.33 | 11.84 | 10.53 | 271853 |
| 1734478500 | 11.35 | 0.23 | 2.07 | 11.2 | 11.74 | 11.01 | 95090 |
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
