Premium
Upstream Bio Inc (UPB)
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 | 1.19 | 18.8291139241 | 6.32 | 7.51 | 6.28 | 710692 | 6.84235639 | CS |
| 4 | -0.17 | -2.21354166667 | 7.68 | 7.78 | 5.85 | 732231 | 6.50393924 | CS |
| 12 | -2.16 | -22.3371251293 | 9.67 | 10.6676 | 5.85 | 616471 | 8.10407271 | CS |
| 26 | -19.79 | -72.4908424908 | 27.3 | 33.68 | 5.85 | 928881 | 12.08622643 | CS |
| 52 | -3.28 | -30.3985171455 | 10.79 | 33.68 | 5.85 | 695915 | 15.00125404 | CS |
| 156 | -13.99 | -65.0697674419 | 21.5 | 33.68 | 5.14 | 547987 | 14.59684509 | CS |
| 260 | -13.99 | -65.0697674419 | 21.5 | 33.68 | 5.14 | 547987 | 14.59684509 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 7.51 | 0.23 | 3.16 | 7.31 | 7.72 | 7.1636 | 363221 |
| 1782945300 | 7.28 | 0.36 | 5.20 | 6.9 | 7.42 | 6.81 | 560993 |
| 1782858900 | 6.92 | -0.01 | -0.14 | 6.94 | 7.38 | 6.82 | 557830 |
| 1782772500 | 6.93 | 0.18 | 2.67 | 6.77 | 7 | 6.5599999 | 662686 |
| 1782513300 | 6.75 | 0.39 | 6.13 | 6.36 | 6.78 | 6.35 | 1302066 |
| 1782426900 | 6.36 | 0.01 | 0.16 | 6.32 | 6.57 | 6.28 | 469887 |
| 1782340500 | 6.35 | 0.03 | 0.47 | 6.35 | 6.71 | 6.32 | 654592 |
| 1782254100 | 6.32 | 0.02 | 0.32 | 6.26 | 6.54 | 6.24 | 623897 |
| 1782167700 | 6.3 | 0.05 | 0.80 | 6.33 | 6.6 | 6.25 | 849298 |
| 1781822100 | 6.25 | 0.1 | 1.63 | 6.21 | 6.5199999 | 6.1449999 | 829010 |
| 1781735700 | 6.15 | 0.23 | 3.89 | 5.94 | 6.33 | 5.88 | 839761 |
| 1781649300 | 5.92 | -0.18 | -2.95 | 6.1 | 6.1849999 | 5.86 | 519882 |
| 1781562900 | 6.1 | 0 | 0.00 | 6.19 | 6.28 | 6.01 | 681436 |
| 1781303700 | 6.1 | -0.28 | -4.39 | 6.03 | 6.47 | 5.85 | 1432219 |
| 1781217300 | 6.38 | 0.1 | 1.59 | 6.28 | 6.4 | 6.11 | 833529 |
| 1781130900 | 6.28 | -0.41 | -6.13 | 6.64 | 6.8008 | 6.25 | 450154 |
| 1781044500 | 6.69 | 0.24 | 3.72 | 6.53 | 6.78 | 6.415 | 500545 |
| 1780958100 | 6.45 | -0.6 | -8.51 | 7.16 | 7.22 | 6.405 | 783904 |
| 1780698900 | 7.05 | -0.38 | -5.11 | 7.39 | 7.45 | 6.98 | 672446 |
| 1780612500 | 7.43 | -0.2 | -2.62 | 7.68 | 7.78 | 7.3 | 688247 |
| 1780526100 | 7.63 | 0.38 | 5.24 | 7.52 | 7.86 | 7.4 | 666462 |
| 1780439700 | 7.25 | -0.83 | -10.27 | 7.96 | 7.96 | 7.185 | 632598 |
| 1780353300 | 8.08 | -0.28 | -3.35 | 8.33 | 8.64 | 7.99 | 595080 |
| 1780094100 | 8.36 | 0.04 | 0.48 | 8.31 | 8.5 | 8.1649999 | 499071 |
| 1780007700 | 8.32 | 0.06 | 0.73 | 8.24 | 8.375 | 8.13 | 320846 |
| 1779921300 | 8.26 | 0.05 | 0.61 | 8.19 | 8.55 | 8.185 | 420406 |
| 1779834900 | 8.21 | -0.16 | -1.91 | 8.44 | 8.45 | 8.105 | 593018 |
| 1779489300 | 8.3699999 | -0.09 | -1.06 | 8.47 | 8.69 | 8.33 | 354435 |
| 1779402900 | 8.46 | 0.05 | 0.59 | 8.35 | 8.595 | 8.25 | 597550 |
| 1779316500 | 8.41 | 0.38 | 4.73 | 8.02 | 8.56 | 7.99 | 593036 |
| 1779230100 | 8.03 | -0.48 | -5.64 | 8.42 | 8.64 | 8.02 | 982614 |
| 1779143700 | 8.51 | -0.58 | -6.38 | 8.97 | 9.13 | 8.124 | 511307 |
| 1778884500 | 9.09 | 0.3 | 3.41 | 8.59 | 9.14 | 8.55 | 979911 |
| 1778798100 | 8.7899999 | -0.57 | -6.09 | 9.45 | 9.518 | 8.505 | 568772 |
| 1778711700 | 9.36 | 0.41 | 4.58 | 8.96 | 9.465 | 8.8 | 815617 |
| 1778625300 | 8.95 | -0.16 | -1.76 | 8.93 | 9.14 | 8.83 | 467509 |
| 1778538900 | 9.11 | 0.02 | 0.22 | 9.15 | 9.595 | 9.05 | 618898 |
| 1778279700 | 9.09 | 0.11 | 1.17 | 8.88 | 9.35 | 8.8001 | 456060 |
| 1778193300 | 8.985 | -0.21 | -2.23 | 9.14 | 9.14 | 8.69 | 272857 |
| 1778106900 | 9.19 | 0.07 | 0.77 | 9.16 | 9.2899999 | 8.98 | 409206 |
| 1778020500 | 9.1199999 | -0.19 | -2.04 | 9.31 | 9.5 | 8.88 | 262669 |
| 1777934100 | 9.31 | -0.09 | -0.96 | 9.34 | 9.57 | 9.16 | 300461 |
| 1777674900 | 9.4 | 0.22 | 2.40 | 9.25 | 9.41 | 9.1199999 | 489710 |
| 1777588500 | 9.18 | -0.01 | -0.11 | 9.2 | 9.3 | 9.06 | 394981 |
| 1777502100 | 9.19 | -0.32 | -3.36 | 9.32 | 9.3699999 | 8.97 | 415848 |
| 1777415700 | 9.51 | 0.22 | 2.37 | 9.32 | 9.645 | 9.28 | 474594 |
| 1777329300 | 9.2899999 | -0.01 | -0.11 | 9.25 | 9.635 | 9.1533 | 664756 |
| 1777070100 | 9.3 | -0.3 | -3.13 | 9.47 | 9.63 | 9.21 | 558832 |
| 1776983700 | 9.6 | -0.04 | -0.41 | 9.6199999 | 9.7199 | 9.38 | 428003 |
| 1776897300 | 9.64 | 0.38 | 4.10 | 9.31 | 9.705 | 9.06 | 624785 |
| 1776810900 | 9.26 | -0.72 | -7.17 | 10.01 | 10.0528 | 9.22 | 526952 |
| 1776724500 | 9.975 | -0.02 | -0.15 | 9.98 | 10.0899 | 9.7899999 | 387925 |
| 1776465300 | 9.99 | -0.11 | -1.09 | 10.45 | 10.64 | 9.835 | 661723 |
| 1776378900 | 10.1 | 0.22 | 2.23 | 9.88 | 10.15 | 9.6801 | 1152836 |
| 1776292500 | 9.88 | -0.46 | -4.45 | 10.4 | 10.52 | 9.7899999 | 551862 |
| 1776206100 | 10.34 | 0.11 | 1.08 | 10.135 | 10.45 | 10.0772 | 645906 |
| 1776119700 | 10.23 | -0.26 | -2.48 | 10.45 | 10.605 | 10.09 | 412561 |
| 1775860500 | 10.49 | 0.07 | 0.67 | 10.48 | 10.6676 | 10.335 | 720616 |
| 1775774100 | 10.42 | 0.58 | 5.89 | 9.67 | 10.49 | 9.63 | 812634 |
| 1775687700 | 9.84 | 0.14 | 1.44 | 9.765 | 9.865 | 9.4519 | 464556 |
| 1775601300 | 9.7 | -0.02 | -0.21 | 9.59 | 9.705 | 9.31 | 315871 |
| 1775514900 | 9.72 | 0.22 | 2.32 | 9.49 | 9.89 | 9.3638999 | 502210 |
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.
