Premium
T2 Biosystems Inc (TTOO)
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 | 0.0005 | 0.238095238095 | 0.21 | 0.24 | 0.2015 | 1435595 | 0.21976975 | CS |
| 4 | -0.1359 | -39.2321016166 | 0.3464 | 0.35 | 0.2015 | 1108188 | 0.24186345 | CS |
| 12 | -0.2718 | -56.3549657889 | 0.4823 | 0.7 | 0.2015 | 1000117 | 0.37604608 | CS |
| 26 | -4.0595 | -95.0702576112 | 4.27 | 4.33 | 0.2015 | 682360 | 0.82368557 | CS |
| 52 | -4.2895 | -95.3222222222 | 4.5 | 6.95 | 0.2015 | 481968 | 1.95788135 | CS |
| 156 | -1919.2895 | -99.9890336025 | 1919.5 | 2925 | 0.2015 | 17061732 | 206.43484642 | CS |
| 260 | -4342.7895 | -99.99515312 | 4343 | 18950 | 0.2015 | 13135205 | 1658.85644414 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 0.21 | -0.012 | -5.41 | 0.225 | 0.229 | 0.2056 | 1829973 |
| 1738798500 | 0.222 | -0.008 | -3.48 | 0.24 | 0.24 | 0.2108 | 1386744 |
| 1738712100 | 0.23 | 0.003 | 1.32 | 0.23 | 0.24 | 0.22 | 1298085 |
| 1738625700 | 0.227 | 0.012 | 5.58 | 0.216 | 0.23 | 0.2015 | 1353322 |
| 1738366500 | 0.215 | 0.005 | 2.38 | 0.21 | 0.22 | 0.2094 | 1462273 |
| 1738280100 | 0.21 | -0.01 | -4.55 | 0.22 | 0.2257 | 0.2089 | 686405 |
| 1738193700 | 0.22 | -0.01 | -4.35 | 0.2325 | 0.237 | 0.2181 | 778786 |
| 1738107300 | 0.23 | -0.0036 | -1.54 | 0.24 | 0.24 | 0.2212 | 903226 |
| 1738020900 | 0.2336 | -0.0164 | -6.56 | 0.241 | 0.25 | 0.226 | 831362 |
| 1737761700 | 0.25 | 0.0208 | 9.08 | 0.254 | 0.2586 | 0.24 | 927402 |
| 1737675300 | 0.2292 | 0 | 0.00 | 0.2292 | 0.2292 | 0.2292 | 0 |
| 1737588900 | 0.2292 | -0.0007 | -0.30 | 0.2277 | 0.2498 | 0.2198 | 1206572 |
| 1737502500 | 0.2299 | -0.0301 | -11.58 | 0.28 | 0.28 | 0.2286 | 2059346 |
| 1737156900 | 0.26 | 0 | 0.00 | 0.2525 | 0.28 | 0.2525 | 916811 |
| 1737070500 | 0.26 | -0.02 | -7.14 | 0.29 | 0.29 | 0.25 | 1026347 |
| 1736984100 | 0.28 | -0.01 | -3.45 | 0.3 | 0.3089 | 0.28 | 794054 |
| 1736897700 | 0.29 | -0.0298 | -9.32 | 0.327 | 0.327 | 0.28 | 842203 |
| 1736811300 | 0.3197999 | -0.0002 | -0.06 | 0.3283 | 0.331 | 0.3191 | 817582 |
| 1736552100 | 0.32 | -0.0401 | -11.14 | 0.3448 | 0.35 | 0.3111 | 1017361 |
| 1736379300 | 0.3600999 | -0.0499 | -12.17 | 0.4099999 | 0.42 | 0.3489 | 978327 |
| 1736292900 | 0.4099999 | 0 | 0.00 | 0.42 | 0.43 | 0.4019 | 841300 |
| 1736206500 | 0.4099999 | 0 | 0.00 | 0.42 | 0.424 | 0.4005 | 961810 |
| 1735947300 | 0.4099999 | 0.0099999 | 2.50 | 0.3873 | 0.4185 | 0.3873 | 841091 |
| 1735860900 | 0.4 | -0.02 | -4.76 | 0.415 | 0.4336 | 0.3946 | 548316 |
| 1735688100 | 0.42 | -0.005 | -1.18 | 0.4376 | 0.45 | 0.38 | 903101 |
| 1735601700 | 0.425 | 0 | 0.00 | 0.45 | 0.459 | 0.4 | 1401098 |
| 1735342500 | 0.425 | 0.0150001 | 3.66 | 0.43 | 0.4389 | 0.3807 | 808273 |
| 1735256100 | 0.4099999 | 0.065 | 18.84 | 0.3673 | 0.44 | 0.35 | 1734652 |
| 1735077840 | 0.3449999 | -0.0139 | -3.87 | 0.353 | 0.3625 | 0.3385 | 305843 |
| 1734996900 | 0.3589 | 0.0089 | 2.54 | 0.3538 | 0.36 | 0.34 | 631558 |
| 1734737700 | 0.35 | 0.0159 | 4.76 | 0.3299 | 0.3587 | 0.3261 | 540353 |
| 1734651300 | 0.3341 | -0.0159 | -4.54 | 0.366 | 0.366 | 0.3253 | 591673 |
| 1734564900 | 0.35 | 0.0098 | 2.88 | 0.36 | 0.365635 | 0.3381 | 871319 |
| 1734478500 | 0.3402 | -0.0208 | -5.76 | 0.3693 | 0.3948999 | 0.31 | 1149723 |
| 1734392100 | 0.361 | -0.004 | -1.10 | 0.39 | 0.4 | 0.361 | 1273382 |
| 1734132900 | 0.365 | -0.0849 | -18.87 | 0.4364 | 0.4566 | 0.351 | 2075243 |
| 1734046500 | 0.4499 | -0.0251 | -5.28 | 0.47 | 0.49 | 0.4442 | 490828 |
| 1733960100 | 0.475 | -0.0453 | -8.71 | 0.5149 | 0.53 | 0.4675 | 514541 |
| 1733873700 | 0.5203 | 0.0003 | 0.06 | 0.52 | 0.5491 | 0.516501 | 657940 |
| 1733787300 | 0.52 | 0.01 | 1.96 | 0.502 | 0.54 | 0.502 | 515564 |
| 1733528100 | 0.51 | 0.005 | 0.99 | 0.5037 | 0.54 | 0.5037 | 421551 |
| 1733441700 | 0.505 | -0.035 | -6.48 | 0.531 | 0.5421 | 0.4929 | 584390 |
| 1733355300 | 0.54 | 0.0078 | 1.47 | 0.5302 | 0.5581 | 0.53 | 316157 |
| 1733268900 | 0.5322 | -0.0468 | -8.08 | 0.5699999 | 0.579 | 0.516647 | 807460 |
| 1733182500 | 0.579 | 0.0067 | 1.17 | 0.6 | 0.7 | 0.5699999 | 2650171 |
| 1732917840 | 0.5723 | 0.0744 | 14.94 | 0.519 | 0.58 | 0.503 | 1976148 |
| 1732750500 | 0.4979 | 0.0129 | 2.66 | 0.4799 | 0.523 | 0.4799 | 721379 |
| 1732664100 | 0.485 | -0.005 | -1.02 | 0.49 | 0.51 | 0.47 | 622765 |
| 1732577700 | 0.49 | -0.02 | -3.92 | 0.5343 | 0.5343 | 0.47 | 1221866 |
| 1732318500 | 0.51 | 0.0842 | 19.77 | 0.4372 | 0.53 | 0.4301 | 3475786 |
| 1732232100 | 0.4258 | -0.036 | -7.80 | 0.455 | 0.4796 | 0.4156 | 542715 |
| 1732145700 | 0.4618 | -0.0212 | -4.39 | 0.4871 | 0.499899 | 0.46 | 365446 |
| 1732059300 | 0.483 | -0.027 | -5.29 | 0.4845 | 0.5131 | 0.4521 | 569440 |
| 1731972900 | 0.51 | 0.013 | 2.62 | 0.5102 | 0.5489 | 0.51 | 767763 |
| 1731713700 | 0.497 | -0.023 | -4.42 | 0.491 | 0.54 | 0.4417 | 1028279 |
| 1731627300 | 0.52 | -0.028 | -5.11 | 0.588 | 0.589 | 0.510369 | 1032640 |
| 1731540900 | 0.548 | 0.024 | 4.58 | 0.5365 | 0.56 | 0.525 | 785491 |
| 1731454500 | 0.524 | -0.07 | -11.78 | 0.5921999 | 0.5921999 | 0.5082 | 1291770 |
| 1731368100 | 0.594 | 0.0141 | 2.43 | 0.5967 | 0.608 | 0.5891999 | 673046 |
| 1731108900 | 0.5799 | -0.1318 | -18.52 | 0.7194 | 0.7194 | 0.5574 | 1480536 |
| 1731022500 | 0.7117 | 0.0317 | 4.66 | 0.73 | 0.743 | 0.7 | 705125 |
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
