Premium
Tyra Biosciences Inc (TYRA)
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 | 3.14 | 22.5089605735 | 13.95 | 17.09 | 13.2705 | 141172 | 14.65289576 | CS |
| 4 | 1.07 | 6.67915106117 | 16.02 | 17.09 | 13.2705 | 183559 | 14.76307418 | CS |
| 12 | -4.83 | -22.0346715328 | 21.92 | 29.6 | 13.2705 | 354450 | 18.32752974 | CS |
| 26 | -0.15 | -0.870069605568 | 17.24 | 29.6 | 13.2705 | 243811 | 19.40296726 | CS |
| 52 | 5.53 | 47.8373702422 | 11.56 | 29.6 | 11.32 | 195955 | 18.51838025 | CS |
| 156 | 5.415 | 46.3811563169 | 11.675 | 29.6 | 4.93 | 109958 | 15.69652466 | CS |
| 260 | -12.81 | -42.8428093645 | 29.9 | 31.36 | 4.93 | 126899 | 16.18045615 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 16.059999 | 0.43 | 2.75 | 15.9 | 16.36 | 15.66 | 238553 |
| 1735947300 | 15.63 | 1.2 | 8.32 | 14.53 | 15.65 | 14.53 | 203528 |
| 1735860900 | 14.43 | 0.52 | 3.74 | 14.06 | 14.53 | 14.06 | 138023 |
| 1735688100 | 13.91 | 0.01 | 0.07 | 14 | 14.46 | 13.63 | 106349 |
| 1735601700 | 13.9 | -0.17 | -1.21 | 13.95 | 14.07 | 13.2705 | 125509 |
| 1735342500 | 14.07 | -0.63 | -4.29 | 14.7 | 14.745 | 14.05 | 112645 |
| 1735256100 | 14.7 | 0.61 | 4.33 | 13.86 | 14.77 | 13.385 | 372751 |
| 1735077840 | 14.09 | -0.16 | -1.12 | 14.27 | 14.565 | 13.875 | 58694 |
| 1734996900 | 14.25 | 0.25 | 1.79 | 13.96 | 14.27 | 13.4 | 152862 |
| 1734737700 | 14 | -0.5 | -3.45 | 14.3 | 14.96 | 13.88 | 501374 |
| 1734651300 | 14.5 | -0.02 | -0.14 | 14.61 | 14.8 | 14.295 | 349956 |
| 1734564900 | 14.52 | -0.7 | -4.60 | 15.3 | 15.3 | 14.35 | 157714 |
| 1734478500 | 15.22 | 0.16 | 1.06 | 15 | 15.5466 | 14.845 | 186220 |
| 1734392100 | 15.06 | 0.12 | 0.80 | 14.92 | 15.18 | 14.78 | 83546 |
| 1734132900 | 14.94 | -0.23 | -1.52 | 15.1 | 15.24 | 14.65 | 142618 |
| 1734046500 | 15.17 | -0.46 | -2.94 | 15.5 | 15.58 | 15.03 | 139623 |
| 1733960100 | 15.63 | -0.6 | -3.70 | 16.469999 | 16.48 | 15.545 | 213743 |
| 1733873700 | 16.23 | 0.23 | 1.44 | 16.02 | 16.4398 | 15.72 | 147739 |
| 1733787300 | 16 | 0.27 | 1.72 | 15.69 | 16.29 | 15.69 | 154918 |
| 1733528100 | 15.73 | 0.56 | 3.69 | 15.29 | 16 | 15.18 | 597165 |
| 1733441700 | 15.17 | -0.2 | -1.30 | 15.35 | 15.82 | 14.95 | 207350 |
| 1733355300 | 15.37 | 0.11 | 0.72 | 15.23 | 15.6 | 14.9 | 215603 |
| 1733268900 | 15.26 | -0.6 | -3.78 | 15.7 | 15.75 | 15.11 | 182403 |
| 1733182500 | 15.86 | 0.18 | 1.15 | 15.7 | 16.35 | 15.7 | 205260 |
| 1732917840 | 15.68 | -0.32 | -2.00 | 16.01 | 16.267499 | 15.54 | 157983 |
| 1732750500 | 16 | 0.28 | 1.78 | 16 | 16.44 | 15.8135 | 161457 |
| 1732664100 | 15.72 | -0.46 | -2.84 | 16.1 | 16.309999 | 15.7 | 142380 |
| 1732577700 | 16.18 | 0.35 | 2.21 | 16.05 | 17.015 | 16.05 | 292090 |
| 1732318500 | 15.83 | 0.47 | 3.06 | 15.42 | 16.23 | 15.285 | 115344 |
| 1732232100 | 15.36 | -0.51 | -3.21 | 15.87 | 16.0945 | 15.33 | 102209 |
| 1732145700 | 15.87 | -0.34 | -2.10 | 16.18 | 16.51 | 15.55 | 256490 |
| 1732059300 | 16.21 | 0.74 | 4.78 | 15.43 | 16.27 | 15.43 | 256856 |
| 1731972900 | 15.47 | 0.08 | 0.52 | 15.41 | 15.8264 | 15.16 | 267585 |
| 1731713700 | 15.39 | -0.95 | -5.81 | 16.37 | 16.37 | 15.04 | 749653 |
| 1731627300 | 16.34 | 0.6 | 3.81 | 16.59 | 16.67 | 15.84 | 275982 |
| 1731540900 | 15.74 | -0.2 | -1.25 | 16.25 | 16.68 | 15.74 | 271852 |
| 1731454500 | 15.94 | -0.29 | -1.79 | 16.17 | 16.579999 | 15.83 | 335238 |
| 1731368100 | 16.23 | 0.12 | 0.74 | 16.02 | 16.5 | 15.6 | 162323 |
| 1731108900 | 16.11 | -1.04 | -6.06 | 16.69 | 16.96 | 15.8409 | 227744 |
| 1731022500 | 17.15 | 0.03 | 0.18 | 17.34 | 17.78 | 16.97 | 264721 |
| 1730936100 | 17.12 | 0.36 | 2.15 | 16.76 | 17.78 | 16.3897 | 601068 |
| 1730849700 | 16.76 | 0.34 | 2.07 | 16.42 | 16.85 | 15.95 | 295074 |
| 1730763300 | 16.42 | 0.03 | 0.18 | 17.08 | 17.08 | 16.19 | 281460 |
| 1730500500 | 16.39 | -0.29 | -1.74 | 16.73 | 17.26 | 15.91 | 523453 |
| 1730414100 | 16.68 | 0.71 | 4.45 | 15.81 | 16.89 | 15.81 | 898348 |
| 1730327700 | 15.97 | -0.94 | -5.56 | 16.66 | 16.89 | 15.28 | 509674 |
| 1730241300 | 16.91 | -2.98 | -14.98 | 20.28 | 20.495 | 16.3 | 2095933 |
| 1730154900 | 19.89 | -2.04 | -9.30 | 22.3 | 22.64 | 19.63 | 1199779 |
| 1729895700 | 21.93 | -6.68 | -23.35 | 23.98 | 24.16 | 19.61 | 2482262 |
| 1729809300 | 28.61 | 0.37 | 1.31 | 28.86 | 29.6 | 27.66 | 377912 |
| 1729722900 | 28.24 | 0.08 | 0.28 | 27.83 | 28.99 | 27.5975 | 378511 |
| 1729636500 | 28.16 | -0.21 | -0.74 | 28.46 | 28.565 | 27.5 | 218491 |
| 1729550100 | 28.37 | 1.04 | 3.81 | 27.1 | 28.81 | 26.785 | 351207 |
| 1729290900 | 27.33 | 1.35 | 5.20 | 27 | 27.55 | 26.51 | 404059 |
| 1729204500 | 25.98 | 0.08 | 0.31 | 25.87 | 26.37 | 25.3 | 176569 |
| 1729118100 | 25.9 | 1.44 | 5.89 | 24.72 | 27.175 | 24.7 | 306298 |
| 1729031700 | 24.46 | 2.44 | 11.08 | 22.01 | 25 | 21.99 | 237446 |
| 1728945300 | 22.02 | 0.08 | 0.36 | 21.92 | 22.32 | 21.57 | 251637 |
| 1728686100 | 21.94 | 0.96 | 4.58 | 20.86 | 22.185 | 20.86 | 199480 |
| 1728599700 | 20.98 | -0.31 | -1.46 | 20.96 | 21.35 | 20.3 | 178684 |
| 1728513300 | 21.29 | -0.35 | -1.62 | 21.6 | 21.6 | 20.5 | 185016 |
| 1728426900 | 21.64 | 0.8 | 3.84 | 20.89 | 22.2117 | 20.5206 | 105913 |
| 1728340500 | 20.84 | -1.2 | -5.44 | 22.19 | 22.19 | 20.815 | 122556 |
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
