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 | -0.45 | -4.20560747664 | 10.7 | 10.935 | 9.26 | 213724 | 10.07791288 | CS |
| 4 | -6.1 | -37.3088685015 | 16.35 | 18.9499 | 9.26 | 255640 | 12.52893556 | CS |
| 12 | -16.55 | -61.7537313433 | 26.8 | 29.3 | 9.26 | 320854 | 17.56023113 | CS |
| 26 | -11.25 | -52.3255813953 | 21.5 | 29.35 | 9.26 | 345499 | 19.68193281 | CS |
| 52 | -11.25 | -52.3255813953 | 21.5 | 29.35 | 9.26 | 345499 | 19.68193281 | CS |
| 156 | -11.25 | -52.3255813953 | 21.5 | 29.35 | 9.26 | 345499 | 19.68193281 | CS |
| 260 | -11.25 | -52.3255813953 | 21.5 | 29.35 | 9.26 | 345499 | 19.68193281 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 10.25 | 0.4 | 4.06 | 9.73 | 10.28 | 9.5 | 148206 |
| 1738107300 | 9.85 | -0.07 | -0.71 | 9.74 | 9.8699999 | 9.2901 | 156081 |
| 1738020900 | 9.92 | -0.47 | -4.52 | 10.135 | 10.365 | 9.61 | 344189 |
| 1737761700 | 10.39 | -0.38 | -3.53 | 10.7 | 10.935 | 10.24 | 206418 |
| 1737675300 | 10.77 | 0 | 0.00 | 10.77 | 10.77 | 10.77 | 0 |
| 1737588900 | 10.77 | -0.04 | -0.37 | 10.74 | 11.34 | 10.52 | 415237 |
| 1737502500 | 10.81 | -0.19 | -1.73 | 11.01 | 11.255 | 10.5 | 312125 |
| 1737156900 | 11 | 0.12 | 1.10 | 10.91 | 11.57 | 10.41 | 158666 |
| 1737070500 | 10.88 | -1.12 | -9.33 | 12.05 | 12.06 | 10.7601 | 300591 |
| 1736984100 | 12 | 0.79 | 7.05 | 11.44 | 12.01 | 11.125 | 186482 |
| 1736897700 | 11.21 | -0.22 | -1.92 | 11.46 | 11.8 | 10.36 | 398811 |
| 1736811300 | 11.43 | -2.27 | -16.57 | 13.35 | 13.37 | 11.33 | 204691 |
| 1736552100 | 13.7 | -2.49 | -15.38 | 15.78 | 15.8 | 13.42 | 559571 |
| 1736379300 | 16.19 | 0.02 | 0.12 | 16.11 | 16.239999 | 15.6 | 122641 |
| 1736292900 | 16.17 | -0.81 | -4.77 | 16.86 | 17.32 | 16 | 152628 |
| 1736206500 | 16.98 | -1.37 | -7.47 | 18.53 | 18.9499 | 16.629999 | 250217 |
| 1735947300 | 18.35 | 2.05 | 12.58 | 16.29 | 18.72 | 16.045 | 271449 |
| 1735860900 | 16.3 | -0.14 | -0.85 | 16.46 | 17.1157 | 15.72 | 171598 |
| 1735688100 | 16.44 | -0.68 | -3.97 | 17.34 | 17.975 | 15.6731 | 286303 |
| 1735601700 | 17.12 | -2.07 | -10.79 | 18.7 | 18.74 | 16.825 | 228371 |
| 1735342500 | 19.19 | -0.26 | -1.31 | 19.7 | 20.168 | 18.8 | 161499 |
| 1735256100 | 19.445 | 0.05 | 0.23 | 19.2 | 19.826 | 18.15 | 137335 |
| 1735077840 | 19.4 | 1.47 | 8.20 | 18.22 | 19.61 | 17.7727 | 162844 |
| 1734996900 | 17.93 | 1.72 | 10.61 | 16.07 | 18.2 | 15.905 | 229791 |
| 1734737700 | 16.21 | -0.4 | -2.41 | 16.64 | 17.4 | 15.51 | 3884049 |
| 1734651300 | 16.61 | 0.5 | 3.10 | 16.239999 | 17.86 | 14.97 | 477713 |
| 1734564900 | 16.11 | -3.52 | -17.93 | 19.52 | 19.765 | 15.92 | 490416 |
| 1734478500 | 19.63 | 0.62 | 3.26 | 18.53 | 20 | 17.79 | 521543 |
| 1734392100 | 19.01 | -1.24 | -6.12 | 19.81 | 20.94 | 18.06 | 598692 |
| 1734132900 | 20.25 | -0.16 | -0.78 | 20.45 | 21.13 | 19.7727 | 285530 |
| 1734046500 | 20.41 | -1.11 | -5.16 | 21.21 | 22.37 | 19.38 | 269897 |
| 1733960100 | 21.52 | 0.38 | 1.80 | 21.02 | 22.35 | 21.02 | 176722 |
| 1733873700 | 21.14 | -1.06 | -4.77 | 22.01 | 22.84 | 20.23 | 295803 |
| 1733787300 | 22.2 | -1.64 | -6.88 | 24.37 | 24.975 | 22.05 | 306763 |
| 1733528100 | 23.84 | 1.84 | 8.36 | 22 | 24.28 | 22 | 283316 |
| 1733441700 | 22 | -0.82 | -3.59 | 22.83 | 23.515 | 21.79 | 166677 |
| 1733355300 | 22.82 | 0.83 | 3.77 | 21.7 | 23.21 | 20.92 | 213485 |
| 1733268900 | 21.99 | 0.36 | 1.66 | 21.41 | 22.35 | 21.41 | 220599 |
| 1733182500 | 21.63 | -0.24 | -1.10 | 21.7 | 23.79 | 21.63 | 156061 |
| 1732917840 | 21.87 | 0.61 | 2.87 | 21.26 | 22.4 | 21.1248 | 98049 |
| 1732750500 | 21.26 | 2.3 | 12.13 | 18.85 | 21.64 | 18.44 | 176915 |
| 1732664100 | 18.96 | 0.27 | 1.44 | 18.69 | 20.625 | 18 | 224837 |
| 1732577700 | 18.69 | 0.5 | 2.75 | 18.75 | 19.12 | 18.11 | 179431 |
| 1732318500 | 18.19 | 0.39 | 2.19 | 17.47 | 18.415 | 17.41 | 219536 |
| 1732232100 | 17.8 | -0.21 | -1.17 | 17.26 | 20 | 17.0885 | 292678 |
| 1732145700 | 18.01 | -4.73 | -20.80 | 22.45 | 23.36 | 17.8101 | 455702 |
| 1732059300 | 22.74 | -1.03 | -4.33 | 23.55 | 24 | 22.74 | 335097 |
| 1731972900 | 23.77 | -1.69 | -6.64 | 25.42 | 26.7 | 23.67 | 273555 |
| 1731713700 | 25.46 | -0.48 | -1.85 | 25.99 | 26.115 | 25.24 | 218355 |
| 1731627300 | 25.94 | 0.03 | 0.12 | 26.1 | 26.44 | 25.66 | 162825 |
| 1731540900 | 25.91 | -0.47 | -1.78 | 26.29 | 26.9 | 25.8 | 170547 |
| 1731454500 | 26.38 | -0.42 | -1.57 | 26.76 | 26.76 | 25.8 | 184577 |
| 1731368100 | 26.8 | 0.62 | 2.37 | 26.42 | 27.87 | 25.82 | 220998 |
| 1731108900 | 26.18 | -0.84 | -3.11 | 27.43 | 29.3 | 25.18 | 153205 |
| 1731022500 | 27.02 | 0.45 | 1.69 | 26.09 | 27.75 | 26.09 | 119377 |
| 1730936100 | 26.57 | -0.82 | -2.99 | 27.65 | 27.65 | 25.59 | 290947 |
| 1730849700 | 27.39 | 2.24 | 8.91 | 26 | 28.98 | 25.5 | 544671 |
| 1730763300 | 25.15 | 0.39 | 1.58 | 24.76 | 25.54 | 24.35 | 268014 |
| 1730500500 | 24.76 | -0.04 | -0.16 | 24.66 | 25.38 | 24.62 | 346591 |
| 1730414100 | 24.8 | -0.1 | -0.40 | 24.54 | 25.46 | 24.35 | 167976 |
| 1730327700 | 24.9 | -0.26 | -1.03 | 25.03 | 25.59 | 24.7 | 225468 |
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
