Premium
T2 Biosystems Inc (TTOO)
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 | -0.07 | -20.3016241299 | 0.3448 | 0.35 | 0.25 | 899509 | 0.2935917 | CS |
| 4 | -0.0551 | -16.7020309185 | 0.3299 | 0.459 | 0.25 | 881957 | 0.36863107 | CS |
| 12 | -0.9752 | -78.016 | 1.25 | 1.265 | 0.25 | 966122 | 0.51200401 | CS |
| 26 | -5.4352 | -95.1873905429 | 5.71 | 6 | 0.25 | 596934 | 1.01871228 | CS |
| 52 | -3.8252 | -93.2975609756 | 4.1 | 6.95 | 0.25 | 442395 | 2.17165877 | CS |
| 156 | -2049.7252 | -99.986595122 | 2050 | 2925 | 0.25 | 17334453 | 205.75455975 | CS |
| 260 | -5649.7252 | -99.9951362832 | 5650 | 18950 | 0.25 | 13322642 | 1643.47501091 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.3464 | 0.35 | 0.3111 | 991947 |
| 1736379300 | 0.3600999 | -0.0499 | -12.17 | 0.4176 | 0.42 | 0.3489 | 973442 |
| 1736292900 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4259 | 0.4019 | 814134 |
| 1736206500 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.424 | 0.4005 | 944688 |
| 1735947300 | 0.4099999 | 0.0099999 | 2.50 | 0.3961 | 0.4185 | 0.39 | 833769 |
| 1735860900 | 0.4 | -0.02 | -4.76 | 0.42 | 0.4336 | 0.3946 | 539510 |
| 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 | 1398601 |
| 1735342500 | 0.425 | 0.0150001 | 3.66 | 0.4279 | 0.4367 | 0.3807 | 774507 |
| 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 | 616113 |
| 1734737700 | 0.35 | 0.0159 | 4.76 | 0.330101 | 0.3587 | 0.3261 | 527177 |
| 1734651300 | 0.3341 | -0.0159 | -4.54 | 0.352 | 0.3638 | 0.3253 | 577378 |
| 1734564900 | 0.35 | 0.0098 | 2.88 | 0.3592 | 0.365635 | 0.3381 | 851017 |
| 1734478500 | 0.3402 | -0.0208 | -5.76 | 0.36 | 0.3844 | 0.31 | 1047630 |
| 1734392100 | 0.361 | -0.004 | -1.10 | 0.39 | 0.4 | 0.361 | 1271412 |
| 1734132900 | 0.365 | -0.0849 | -18.87 | 0.4406 | 0.4498 | 0.351 | 2068439 |
| 1734046500 | 0.4499 | -0.0251 | -5.28 | 0.4849 | 0.49 | 0.4442 | 481813 |
| 1733960100 | 0.475 | -0.0453 | -8.71 | 0.52 | 0.53 | 0.4675 | 509849 |
| 1733873700 | 0.5203 | 0.0003 | 0.06 | 0.5264 | 0.5491 | 0.52 | 651727 |
| 1733787300 | 0.52 | 0.01 | 1.96 | 0.513 | 0.54 | 0.505 | 506209 |
| 1733528100 | 0.51 | 0.005 | 0.99 | 0.5037 | 0.54 | 0.5037 | 421530 |
| 1733441700 | 0.505 | -0.035 | -6.48 | 0.531 | 0.5421 | 0.4929 | 583286 |
| 1733355300 | 0.54 | 0.0078 | 1.47 | 0.5581 | 0.5581 | 0.53 | 310509 |
| 1733268900 | 0.5322 | -0.0468 | -8.08 | 0.566174 | 0.579 | 0.516647 | 776009 |
| 1733182500 | 0.579 | 0.0067 | 1.17 | 0.6051 | 0.7 | 0.5699999 | 2546484 |
| 1732917840 | 0.5723 | 0.0744 | 14.94 | 0.513649 | 0.58 | 0.5117 | 1962988 |
| 1732750500 | 0.4979 | 0.0129 | 2.66 | 0.4799 | 0.523 | 0.4799 | 721345 |
| 1732664100 | 0.485 | -0.005 | -1.02 | 0.4901 | 0.51 | 0.47 | 611474 |
| 1732577700 | 0.49 | -0.02 | -3.92 | 0.5343 | 0.5343 | 0.47 | 1166224 |
| 1732318500 | 0.51 | 0.0842 | 19.77 | 0.4399 | 0.53 | 0.4301 | 3469015 |
| 1732232100 | 0.4258 | -0.036 | -7.80 | 0.455 | 0.4796 | 0.4156 | 526119 |
| 1732145700 | 0.4618 | -0.0212 | -4.39 | 0.4871 | 0.499899 | 0.46 | 355346 |
| 1732059300 | 0.483 | -0.027 | -5.29 | 0.471 | 0.5131 | 0.4521 | 503982 |
| 1731972900 | 0.51 | 0.013 | 2.62 | 0.5102 | 0.5489 | 0.51 | 766383 |
| 1731713700 | 0.497 | -0.023 | -4.42 | 0.4823 | 0.54 | 0.4417 | 1007203 |
| 1731627300 | 0.52 | -0.028 | -5.11 | 0.548 | 0.5592 | 0.510369 | 969593 |
| 1731540900 | 0.548 | 0.024 | 4.58 | 0.5365 | 0.56 | 0.525 | 783997 |
| 1731454500 | 0.524 | -0.07 | -11.78 | 0.5921999 | 0.5921999 | 0.5082 | 1284395 |
| 1731368100 | 0.594 | 0.0141 | 2.43 | 0.589367 | 0.608 | 0.5893 | 660484 |
| 1731108900 | 0.5799 | -0.1318 | -18.52 | 0.7194 | 0.7194 | 0.5574 | 1471139 |
| 1731022500 | 0.7117 | 0.0317 | 4.66 | 0.7101 | 0.743 | 0.7 | 667705 |
| 1730936100 | 0.68 | -0.1168 | -14.66 | 0.68 | 0.7769 | 0.6666 | 561248 |
| 1730849700 | 0.7967999 | -0.0032 | -0.40 | 0.808382 | 0.825 | 0.78 | 289965 |
| 1730763300 | 0.8 | -0.0509 | -5.98 | 0.8579 | 0.8579 | 0.774985 | 448995 |
| 1730500500 | 0.8509 | -0.025 | -2.85 | 0.876 | 0.8879 | 0.8169 | 623815 |
| 1730414100 | 0.8759 | -0.0741 | -7.80 | 0.93 | 0.9535 | 0.87 | 449476 |
| 1730327700 | 0.95 | -0.018 | -1.86 | 0.9601 | 0.99 | 0.9102 | 550592 |
| 1730241300 | 0.968 | -0.082 | -7.81 | 1 | 1.01 | 0.9 | 1474878 |
| 1730154900 | 1.05 | -0.03 | -2.78 | 1.135 | 1.1399999 | 1.02 | 749074 |
| 1729895700 | 1.08 | -0.18 | -14.29 | 1.25 | 1.2649999 | 1.07 | 953060 |
| 1729809300 | 1.26 | -0.18 | -12.50 | 1.44 | 1.51 | 1.18 | 1100378 |
| 1729722900 | 1.44 | -0.1 | -6.49 | 1.62 | 1.86 | 1.3799999 | 4024112 |
| 1729636500 | 1.54 | 0.11 | 7.69 | 1.4599 | 1.62 | 1.458 | 1133957 |
| 1729550100 | 1.43 | 0.03 | 2.14 | 1.47 | 1.47 | 1.42 | 362473 |
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
