Premium
Tenaya Therapeutics Inc (TNYA)
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 | -0.3245 | -30.3271028037 | 1.07 | 1.09 | 0.68 | 946215 | 0.99381963 | CS |
| 4 | -0.3145 | -29.6698113208 | 1.06 | 1.24 | 0.68 | 1623319 | 1.03508026 | CS |
| 12 | -3.1445 | -80.8354755784 | 3.89 | 4.01 | 0.68 | 3391101 | 1.53850004 | CS |
| 26 | -1.7845 | -70.5335968379 | 2.53 | 4.01 | 0.68 | 2998420 | 2.06778224 | CS |
| 52 | -6.1545 | -89.1956521739 | 6.9 | 7.01 | 0.68 | 1669055 | 2.30382069 | CS |
| 156 | -10.3345 | -93.2716606498 | 11.08 | 14.425 | 0.68 | 786150 | 2.94880947 | CS |
| 260 | -18.7545 | -96.1769230769 | 19.5 | 32 | 0.68 | 684492 | 3.62563345 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 0.9469 | -0.0631 | -6.25 | 1.02 | 1.025 | 0.94 | 1438026 |
| 1740785700 | 1.01 | 0.01 | 1.00 | 1 | 1.02 | 0.954 | 631718 |
| 1740699300 | 1 | -0.01 | -0.99 | 1.03 | 1.06 | 1 | 896930 |
| 1740612900 | 1.01 | -0.02 | -1.94 | 1.02 | 1.05 | 1.01 | 693283 |
| 1740526500 | 1.03 | -0.05 | -4.63 | 1.08 | 1.09 | 1.01 | 1141949 |
| 1740440100 | 1.08 | -0.03 | -2.70 | 1.11 | 1.17 | 1.03 | 1326364 |
| 1740180900 | 1.11 | -0.02 | -1.77 | 1.18 | 1.185 | 1.0702 | 989977 |
| 1740094500 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.15 | 1.09 | 973915 |
| 1740008100 | 1.12 | -0.02 | -1.75 | 1.16 | 1.19 | 1.11 | 1390813 |
| 1739921700 | 1.1399999 | -0.06 | -5.00 | 1.24 | 1.24 | 1.11 | 2570103 |
| 1739576100 | 1.2 | 0.25 | 26.70 | 0.9751 | 1.24 | 0.972 | 4078659 |
| 1739489700 | 0.9471 | 0.0496 | 5.53 | 0.8975 | 0.9557 | 0.8711 | 1004113 |
| 1739403300 | 0.8975 | -0.046 | -4.88 | 0.96 | 0.96 | 0.87 | 1358790 |
| 1739316900 | 0.9435 | 0.0464 | 5.17 | 0.9003 | 0.9606 | 0.8606 | 1725409 |
| 1739230500 | 0.8971 | -0.0674 | -6.99 | 0.99 | 0.997 | 0.8606 | 2712970 |
| 1738971300 | 0.9645 | -0.0355 | -3.55 | 1.01 | 1.07 | 0.9509 | 2191805 |
| 1738884900 | 1 | -0.04 | -3.85 | 1.05 | 1.075 | 1 | 3054262 |
| 1738798500 | 1.04 | 0.01 | 0.97 | 1.05 | 1.0772 | 1.04 | 1371183 |
| 1738712100 | 1.03 | -0.02 | -1.90 | 1.06 | 1.1198999 | 1.02 | 1753120 |
| 1738625700 | 1.05 | -0.02 | -1.41 | 1.04 | 1.09 | 1.02 | 1552531 |
| 1738366500 | 1.065 | 0 | 0.47 | 1.07 | 1.105 | 1.04 | 1379090 |
| 1738280100 | 1.06 | 0.01 | 0.95 | 1.08 | 1.12 | 1.04 | 1572382 |
| 1738193700 | 1.05 | -0.08 | -7.08 | 1.11 | 1.1277 | 1.04 | 1744827 |
| 1738107300 | 1.1299999 | -0.01 | -0.88 | 1.16 | 1.18 | 1.1 | 1550642 |
| 1738020900 | 1.1399999 | -0.07 | -5.79 | 1.18 | 1.2399 | 1.1399999 | 2075931 |
| 1737761700 | 1.21 | -0.07 | -5.47 | 1.26 | 1.28 | 1.21 | 2139499 |
| 1737675300 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1737588900 | 1.28 | -0.02 | -1.54 | 1.31 | 1.3577 | 1.26 | 1606475 |
| 1737502500 | 1.3 | -0.1 | -7.14 | 1.42 | 1.42 | 1.3 | 2218151 |
| 1737156900 | 1.4 | 0.01 | 0.72 | 1.4 | 1.4253 | 1.36 | 1443421 |
| 1737070500 | 1.3899999 | -0.08 | -5.44 | 1.48 | 1.49 | 1.37 | 1587275 |
| 1736984100 | 1.47 | 0.04 | 2.80 | 1.47 | 1.52 | 1.45 | 1542660 |
| 1736897700 | 1.43 | -0.07 | -4.67 | 1.55 | 1.55 | 1.43 | 1815109 |
| 1736811300 | 1.5 | 0.04 | 2.74 | 1.45 | 1.55 | 1.44 | 2317379 |
| 1736552100 | 1.46 | 0.04 | 2.82 | 1.42 | 1.485 | 1.325 | 1932205 |
| 1736379300 | 1.42 | -0.07 | -4.70 | 1.47 | 1.48 | 1.395 | 2498926 |
| 1736292900 | 1.49 | -0.02 | -1.32 | 1.51 | 1.6299999 | 1.48 | 2524737 |
| 1736206500 | 1.51 | -0.01 | -0.66 | 1.53 | 1.5651 | 1.46 | 3198468 |
| 1735947300 | 1.52 | 0.1 | 7.04 | 1.43 | 1.55 | 1.42 | 2342967 |
| 1735860900 | 1.42 | -0.01 | -0.70 | 1.49 | 1.58 | 1.41 | 2695889 |
| 1735688100 | 1.43 | -0.02 | -1.38 | 1.46 | 1.56 | 1.415 | 2572425 |
| 1735601700 | 1.45 | -0.05 | -3.33 | 1.41 | 1.5 | 1.3899999 | 3868337 |
| 1735342500 | 1.5 | -0.11 | -6.83 | 1.55 | 1.59 | 1.46 | 3422822 |
| 1735256100 | 1.61 | -0.05 | -3.01 | 1.59 | 1.68 | 1.55 | 3165851 |
| 1735077840 | 1.66 | 0.07 | 4.40 | 1.52 | 1.66 | 1.5 | 4067049 |
| 1734996900 | 1.59 | -0.08 | -4.79 | 1.75 | 1.88 | 1.53 | 7018029 |
| 1734737700 | 1.67 | 0.26 | 18.44 | 1.398 | 1.67 | 1.35 | 9574511 |
| 1734651300 | 1.41 | 0.18 | 14.63 | 1.26 | 1.41 | 1.22 | 6561165 |
| 1734564900 | 1.23 | -0.18 | -12.77 | 1.42 | 1.44 | 1.21 | 11156726 |
| 1734478500 | 1.41 | -1.47 | -51.04 | 2 | 2 | 0.9867 | 42436664 |
| 1734392100 | 2.88 | 0.13 | 4.81 | 2.77 | 2.92 | 2.61 | 2431656 |
| 1734132900 | 2.7477 | -0 | -0.08 | 2.87 | 2.945 | 2.56 | 4422883 |
| 1734046500 | 2.75 | -0.91 | -24.86 | 3.63 | 3.69 | 2.67 | 7599721 |
| 1733960100 | 3.66 | 0.08 | 2.23 | 3.58 | 3.685 | 3.53 | 2857829 |
| 1733873700 | 3.58 | -0.2 | -5.29 | 3.94 | 4.01 | 3.54 | 4108712 |
| 1733787300 | 3.78 | 0.2 | 5.59 | 3.67 | 3.96 | 3.63 | 5034013 |
| 1733528100 | 3.58 | 0.26 | 7.83 | 3.34 | 3.59 | 3.27 | 4060214 |
| 1733441700 | 3.32 | -0.1 | -2.92 | 3.39 | 3.44 | 3.2599999 | 3528164 |
| 1733355300 | 3.42 | -0.04 | -1.16 | 3.44 | 3.5599 | 3.3 | 3734638 |
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
