Premium
Veracyte Inc (VCYT)
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 | 4.07 | 7.47474747475 | 54.45 | 60.91 | 54.44 | 1792079 | 59.30970027 | CS |
| 4 | 10.75 | 22.5036633871 | 47.77 | 60.91 | 46.04 | 1536057 | 53.13713894 | CS |
| 12 | 24.6 | 72.5235849057 | 33.92 | 60.91 | 30.56 | 1180739 | 45.16116644 | CS |
| 26 | 16.38 | 38.8704318937 | 42.14 | 60.91 | 29.455 | 1006729 | 41.3212021 | CS |
| 52 | 31.72 | 118.358208955 | 26.8 | 60.91 | 22.61 | 1080767 | 36.71063288 | CS |
| 156 | 33.13 | 130.484442694 | 25.39 | 60.91 | 18.61 | 879091 | 32.17212507 | CS |
| 260 | 18.15 | 44.9591280654 | 40.37 | 60.91 | 14.85 | 844483 | 30.29498752 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 58.73 | -1.46 | -2.43 | 60.42 | 60.91 | 58.27 | 1324271 |
| 1782772500 | 60.19 | -0.3 | -0.50 | 59.7 | 60.815 | 58.73 | 1486490 |
| 1782513300 | 60.49 | 1.94 | 3.31 | 58.645 | 60.83 | 58.06 | 3333055 |
| 1782426900 | 58.55 | 1.79 | 3.15 | 56.96 | 60.281 | 56.82 | 1512043 |
| 1782340500 | 56.76 | 2.97 | 5.52 | 54.45 | 58.05 | 54.44 | 1304538 |
| 1782254100 | 53.79 | 0.6 | 1.13 | 52.79 | 54.12 | 52.65 | 844633 |
| 1782167700 | 53.19 | -0.44 | -0.82 | 53.72 | 54.72 | 52.3603 | 966693 |
| 1781822100 | 53.63 | 2.34 | 4.56 | 51.96 | 53.81 | 51.922 | 4155499 |
| 1781735700 | 51.29 | 0.37 | 0.73 | 51.15 | 52.76 | 50.5 | 1229284 |
| 1781649300 | 50.92 | 1.77 | 3.60 | 49.66 | 52.45 | 49.42 | 1770146 |
| 1781562900 | 49.15 | 1.82 | 3.85 | 47.44 | 49.62 | 46.68 | 1419507 |
| 1781303700 | 47.33 | -0.09 | -0.19 | 47.71 | 48.625 | 46.04 | 1082596 |
| 1781217300 | 47.42 | -0.75 | -1.56 | 48.63 | 48.63 | 46.76 | 1044576 |
| 1781130900 | 48.17 | -1.07 | -2.17 | 48.64 | 50.06 | 48.13 | 1390917 |
| 1781044500 | 49.24 | 1.97 | 4.17 | 47.99 | 49.32 | 46.89 | 1009602 |
| 1780958100 | 47.27 | -1.46 | -3.00 | 48.87 | 49.71 | 47.14 | 1045896 |
| 1780698900 | 48.73 | -1.21 | -2.42 | 49.44 | 49.75 | 47.9525 | 1168588 |
| 1780612500 | 49.94 | 1.25 | 2.57 | 49.3 | 50.54 | 48.7 | 1645045 |
| 1780526100 | 48.69 | 0.89 | 1.86 | 47.77 | 49.4 | 46.49 | 1451704 |
| 1780439700 | 47.8 | -0.38 | -0.79 | 48.17 | 48.17 | 46.36 | 1783610 |
| 1780353300 | 48.18 | 1.84 | 3.97 | 46.18 | 49.25 | 44.931 | 1527161 |
| 1780094100 | 46.34 | -1.65 | -3.44 | 48.09 | 48.09 | 46.27 | 1232910 |
| 1780007700 | 47.99 | 3.5 | 7.87 | 44.35 | 48.345 | 44.35 | 999515 |
| 1779921300 | 44.49 | 0.28 | 0.63 | 44.34 | 44.67 | 43.05 | 1028888 |
| 1779834900 | 44.21 | -0.82 | -1.82 | 45.35 | 45.515 | 43.95 | 940785 |
| 1779489300 | 45.03 | -0.16 | -0.35 | 45.46 | 46 | 44.81 | 1398503 |
| 1779402900 | 45.19 | 0 | 0.00 | 44.19 | 45.57 | 43.68 | 1114821 |
| 1779316500 | 45.19 | 3.5 | 8.40 | 42.16 | 45.38 | 41.86 | 1181526 |
| 1779230100 | 41.69 | 0.19 | 0.46 | 41.37 | 42.36 | 40.62 | 976078 |
| 1779143700 | 41.5 | 3.02 | 7.85 | 39.22 | 42.2265 | 39.05 | 1489160 |
| 1778884500 | 38.48 | -0.42 | -1.08 | 38.17 | 39.57 | 37.715 | 944959 |
| 1778798100 | 38.9 | 0.65 | 1.70 | 38.88 | 39.66 | 38.0505 | 902986 |
| 1778711700 | 38.25 | -1.31 | -3.31 | 39.1 | 39.3699 | 37.66 | 1107451 |
| 1778625300 | 39.56 | -0.14 | -0.35 | 40.06 | 40.965 | 39.175 | 742374 |
| 1778538900 | 39.7 | -0.72 | -1.78 | 40.42 | 40.905 | 39.33 | 995049 |
| 1778279700 | 40.42 | -0.34 | -0.83 | 40.76 | 41.03 | 38.71 | 1159264 |
| 1778193300 | 40.76 | -0.43 | -1.04 | 41.17 | 42.1 | 40.16 | 1693090 |
| 1778106900 | 41.19 | 8.22 | 24.93 | 39 | 41.66 | 35.54 | 2995318 |
| 1778020500 | 32.97 | -0.48 | -1.43 | 33.75 | 34.38 | 32.21 | 1494198 |
| 1777934100 | 33.45 | 0.36 | 1.09 | 33.259999 | 33.81 | 32.7 | 767918 |
| 1777674900 | 33.09 | 0.17 | 0.52 | 32.97 | 33.259999 | 32.13 | 477866 |
| 1777588500 | 32.92 | 1.14 | 3.59 | 31.9 | 33.075 | 31.57 | 704714 |
| 1777502100 | 31.78 | -1.65 | -4.94 | 32.77 | 33.21 | 31.16 | 711441 |
| 1777415700 | 33.43 | -0.42 | -1.24 | 33.82 | 33.88 | 32.97 | 905349 |
| 1777329300 | 33.85 | -0.48 | -1.40 | 33.96 | 34.8 | 33.8 | 618754 |
| 1777070100 | 34.33 | 1.18 | 3.56 | 33.21 | 34.51 | 32.72 | 635428 |
| 1776983700 | 33.15 | -0.56 | -1.66 | 33.75 | 34.02 | 31.955 | 853982 |
| 1776897300 | 33.71 | 0.2 | 0.60 | 33.79 | 34.05 | 33.22 | 538472 |
| 1776810900 | 33.509999 | 0.06 | 0.18 | 33.49 | 34.63 | 33.29 | 660122 |
| 1776724500 | 33.45 | -0.35 | -1.04 | 33.35 | 33.78 | 33.08 | 386866 |
| 1776465300 | 33.8 | 0.77 | 2.33 | 34.11 | 34.565 | 33.299999 | 1665919 |
| 1776378900 | 33.03 | -1.01 | -2.97 | 34 | 34.3231 | 32.71 | 587745 |
| 1776292500 | 34.04 | -0.26 | -0.76 | 34.3 | 35.19 | 33.9 | 559542 |
| 1776206100 | 34.3 | 1.86 | 5.73 | 32.54 | 34.48 | 32.42 | 504386 |
| 1776119700 | 32.439999 | 1.35 | 4.34 | 31.57 | 32.75 | 31.53 | 912189 |
| 1775860500 | 31.09 | -0.26 | -0.83 | 31.27 | 31.92 | 30.56 | 791259 |
| 1775774100 | 31.35 | -1.32 | -4.04 | 32.22 | 32.335 | 30.99 | 506508 |
| 1775687700 | 32.67 | 0.52 | 1.62 | 33.92 | 33.96 | 32.445 | 802946 |
| 1775601300 | 32.15 | -0.17 | -0.53 | 32.09 | 32.58 | 31.63 | 503782 |
| 1775514900 | 32.32 | 0.07 | 0.22 | 32.049999 | 32.54 | 31.8 | 411741 |
| 1775169300 | 32.25 | -0.15 | -0.46 | 31.48 | 33.18 | 31.4758 | 702912 |
| 1775082900 | 32.4 | 0.19 | 0.59 | 32.305 | 33.54 | 31.9988 | 638031 |
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.
