Premium
Tyra Biosciences Inc (TYRA)
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 | 1.98 | 6.4453125 | 30.72 | 33.12 | 30.01 | 613817 | 32.14707627 | CS |
| 4 | 7.06 | 27.5351014041 | 25.64 | 33.12 | 25.0076 | 1037421 | 30.3480729 | CS |
| 12 | -2.85 | -8.01687763713 | 35.55 | 38.63 | 24.66 | 933588 | 31.87116466 | CS |
| 26 | 3.47 | 11.8713650359 | 29.23 | 40.65 | 24.66 | 951129 | 33.03356111 | CS |
| 52 | 22.53 | 221.533923304 | 10.17 | 40.65 | 9.93 | 631812 | 29.16323169 | CS |
| 156 | 17.95 | 121.694915254 | 14.75 | 40.65 | 6.42 | 340069 | 23.70052962 | CS |
| 260 | 2.8 | 9.36454849498 | 29.9 | 40.65 | 4.93 | 251336 | 22.22742106 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 32.75 | -0.26 | -0.79 | 32.799999 | 33.27 | 31.085 | 998760 |
| 1783636500 | 33.009999 | 0.44 | 1.35 | 32.229999 | 33.119999 | 31.93 | 612254 |
| 1783550100 | 32.57 | 0.63 | 1.97 | 31.9 | 32.84 | 31.43 | 608397 |
| 1783463700 | 31.94 | 1.08 | 3.50 | 31.06 | 32.759999 | 30.29 | 743899 |
| 1783377300 | 30.86 | 0.24 | 0.78 | 30.72 | 31.62 | 30.01 | 490717 |
| 1783031700 | 30.62 | 1.21 | 4.11 | 29.71 | 30.78 | 29.33 | 646065 |
| 1782945300 | 29.41 | -2.53 | -7.92 | 31.92 | 32.299999 | 29.265 | 758099 |
| 1782858900 | 31.94 | -0.17 | -0.53 | 32.59 | 32.619999 | 31.41 | 806306 |
| 1782772500 | 32.11 | 0.23 | 0.72 | 31.71 | 32.299999 | 30.93 | 633313 |
| 1782513300 | 31.88 | 0.94 | 3.04 | 30.92 | 32.259999 | 30.08 | 4230036 |
| 1782426900 | 30.94 | 0.57 | 1.88 | 30.34 | 31.57 | 30 | 653156 |
| 1782340500 | 30.37 | 0.31 | 1.03 | 30.01 | 31.21 | 29.68 | 633670 |
| 1782254100 | 30.06 | -0.08 | -0.27 | 29.44 | 31.3 | 28.87 | 1032006 |
| 1782167700 | 30.14 | 1.82 | 6.43 | 28.63 | 30.4 | 28.06 | 885535 |
| 1781822100 | 28.32 | -0.75 | -2.58 | 29.98 | 30.15 | 27.98 | 2561483 |
| 1781735700 | 29.07 | 0.86 | 3.05 | 28.83 | 29.595 | 28.48 | 744018 |
| 1781649300 | 28.21 | -0.34 | -1.19 | 28.55 | 29.31 | 27.6201 | 633608 |
| 1781562900 | 28.55 | 1.56 | 5.78 | 27.19 | 28.57 | 26.58 | 987149 |
| 1781303700 | 26.99 | 1.42 | 5.55 | 25.64 | 27.58 | 25.0076 | 1013862 |
| 1781217300 | 25.57 | 0.15 | 0.59 | 25.51 | 26.555 | 24.66 | 1298302 |
| 1781130900 | 25.42 | -0.52 | -2.00 | 26.19 | 27.06 | 25.13 | 648782 |
| 1781044500 | 25.94 | -0.81 | -3.03 | 27.24 | 27.29 | 25.22 | 1424050 |
| 1780958100 | 26.75 | 0.11 | 0.41 | 26.31 | 27.11 | 26 | 1198499 |
| 1780698900 | 26.64 | -0.54 | -1.99 | 27.11 | 27.79 | 26.41 | 1488000 |
| 1780612500 | 27.18 | -1.51 | -5.26 | 28.69 | 29.61 | 26.44 | 1322722 |
| 1780526100 | 28.69 | 0.03 | 0.10 | 28.51 | 29.81 | 28.4 | 770090 |
| 1780439700 | 28.66 | -1.73 | -5.69 | 30.02 | 30.02 | 28.49 | 716773 |
| 1780353300 | 30.39 | -3.02 | -9.04 | 33.35 | 33.35 | 29.65 | 1077299 |
| 1780094100 | 33.409999 | 0.73 | 2.23 | 32.68 | 33.905 | 32.195 | 1077927 |
| 1780007700 | 32.68 | -0.49 | -1.48 | 33.36 | 33.675 | 32.18 | 494783 |
| 1779921300 | 33.17 | -0.42 | -1.25 | 33.369999 | 34.5 | 32.75 | 375710 |
| 1779834900 | 33.59 | 1.12 | 3.45 | 32.75 | 33.65 | 32.369999 | 568119 |
| 1779489300 | 32.47 | -0.55 | -1.67 | 33.06 | 33.45 | 32.159999 | 311506 |
| 1779402900 | 33.02 | -0.38 | -1.14 | 32.99 | 33.59 | 32.56 | 609668 |
| 1779316500 | 33.4 | -0.38 | -1.12 | 34.19 | 34.82 | 33.369999 | 1149300 |
| 1779230100 | 33.78 | -1.88 | -5.27 | 35.08 | 35.62 | 33.731 | 1110172 |
| 1779143700 | 35.66 | -1.38 | -3.73 | 37.02 | 37.22 | 34.8227 | 757314 |
| 1778884500 | 37.04 | 0.53 | 1.45 | 35.81 | 37.27 | 34.8401 | 1017821 |
| 1778798100 | 36.51 | 0.32 | 0.88 | 36.03 | 37.03 | 35.17 | 534472 |
| 1778711700 | 36.19 | 1.32 | 3.79 | 34.87 | 36.31 | 34.2 | 644225 |
| 1778625300 | 34.87 | 0.86 | 2.53 | 33.8 | 35.08 | 33.009999 | 471289 |
| 1778538900 | 34.01 | -0.31 | -0.90 | 34.38 | 35.135 | 33.409999 | 407925 |
| 1778279700 | 34.32 | 1.42 | 4.32 | 32.95 | 34.57 | 32.939999 | 896100 |
| 1778193300 | 32.9 | -0.9 | -2.66 | 33.8 | 33.8 | 32.2601 | 565823 |
| 1778106900 | 33.8 | -0.13 | -0.38 | 33.91 | 34.98 | 32.89 | 526276 |
| 1778020500 | 33.93 | -1.21 | -3.44 | 35 | 35.535 | 33.03 | 503531 |
| 1777934100 | 35.14 | 1.1 | 3.23 | 34.04 | 35.55 | 33.64 | 784415 |
| 1777674900 | 34.04 | -0.71 | -2.04 | 34.77 | 35.68 | 33.775 | 741047 |
| 1777588500 | 34.75 | 0.97 | 2.86 | 34.24 | 35.45 | 33.99 | 1556651 |
| 1777502100 | 33.785 | -1.28 | -3.64 | 34.92 | 36.3702 | 33.3022 | 1174251 |
| 1777415700 | 35.06 | -1.86 | -5.04 | 37 | 38.43 | 34.56 | 801080 |
| 1777329300 | 36.92 | -0.67 | -1.78 | 37.63 | 38.63 | 36.48 | 882857 |
| 1777070100 | 37.59 | 0.9 | 2.45 | 36.51 | 37.72 | 35.43 | 1051402 |
| 1776983700 | 36.69 | -0.66 | -1.77 | 37.29 | 37.9 | 36.325 | 729714 |
| 1776897300 | 37.35 | 0.66 | 1.80 | 37.44 | 38.095 | 36.63 | 948184 |
| 1776810900 | 36.69 | 2.32 | 6.75 | 34.23 | 36.74 | 33.61 | 1267755 |
| 1776724500 | 34.37 | -1.19 | -3.35 | 35.53 | 35.6 | 34.3 | 1290809 |
| 1776465300 | 35.56 | 0.44 | 1.25 | 35.55 | 36.6 | 33.87 | 1345777 |
| 1776378900 | 35.12 | 0.15 | 0.43 | 34.8 | 35.45 | 34.56 | 1804903 |
| 1776292500 | 34.97 | -0.3 | -0.85 | 35.43 | 36.67 | 34.87 | 1062057 |
| 1776206100 | 35.27 | -0.35 | -0.98 | 35.94 | 36.58 | 35.13 | 1416053 |
| 1776119700 | 35.62 | 0.36 | 1.02 | 35.62 | 36.63 | 35.19 | 1224100 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
