Premium
Vera Therapeutics Inc (VERA)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.54 | -8.46948982994 | 29.99 | 30.555 | 23.01 | 773302 | 28.97988863 | CS |
| 4 | -8.75 | -24.1712707182 | 36.2 | 36.475 | 23.01 | 1123296 | 28.98785328 | CS |
| 12 | -16.525 | -37.5781694144 | 43.975 | 45.27 | 23.01 | 846682 | 33.93428469 | CS |
| 26 | -10.97 | -28.552837064 | 38.42 | 51.61 | 23.01 | 784674 | 39.1540215 | CS |
| 52 | -16.45 | -37.4715261959 | 43.9 | 51.61 | 23.01 | 756074 | 39.5166217 | CS |
| 156 | 4.64 | 20.3419552828 | 22.81 | 51.61 | 5.2 | 581751 | 27.24671825 | CS |
| 260 | 16.04 | 140.578439965 | 11.41 | 51.61 | 5.2 | 471360 | 27.02034068 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 28.82 | -0.48 | -1.64 | 29.26 | 30.09 | 28.44 | 600203 |
| 1741304100 | 29.3 | -0.66 | -2.20 | 29.485 | 30.51 | 28.775 | 805296 |
| 1741217700 | 29.96 | 1.36 | 4.76 | 29.085 | 30.13 | 28.7 | 678456 |
| 1741131300 | 28.6 | 0.19 | 0.67 | 27.64 | 29.39 | 27.55 | 995143 |
| 1741044900 | 28.41 | -1.52 | -5.08 | 29.99 | 30.555 | 28.26 | 787413 |
| 1740785700 | 29.93 | 0.52 | 1.77 | 29.18 | 30.24 | 28.95 | 789742 |
| 1740699300 | 29.41 | 1.64 | 5.91 | 28.35 | 30.11 | 28.35 | 704139 |
| 1740612900 | 27.77 | 0.67 | 2.47 | 28.35 | 29.2 | 27.18 | 745681 |
| 1740526500 | 27.1 | -0.09 | -0.33 | 26.47 | 27.95 | 26.08 | 788011 |
| 1740440100 | 27.19 | -1.39 | -4.86 | 28.71 | 29.25 | 27.13 | 787819 |
| 1740180900 | 28.58 | -1.03 | -3.48 | 29.8 | 30.88 | 28.34 | 1214844 |
| 1740094500 | 29.61 | 0.09 | 0.30 | 29.32 | 30.06 | 29.32 | 673463 |
| 1740008100 | 29.52 | 0.34 | 1.17 | 29.11 | 29.87 | 28.7 | 1164644 |
| 1739921700 | 29.18 | 1.72 | 6.26 | 27.84 | 29.35 | 26.86 | 2166402 |
| 1739576100 | 27.46 | -6.72 | -19.66 | 33.56 | 33.85 | 25.99 | 6398359 |
| 1739489700 | 34.18 | -0.37 | -1.07 | 34.59 | 34.79 | 33.45 | 566848 |
| 1739403300 | 34.55 | 0.51 | 1.50 | 33.375 | 34.6 | 33.375 | 439808 |
| 1739316900 | 34.04 | -1.84 | -5.13 | 35.52 | 35.83 | 33.6 | 496895 |
| 1739230500 | 35.88 | -0.26 | -0.72 | 36.2 | 36.475 | 34.99 | 539461 |
| 1738971300 | 36.14 | -1.04 | -2.80 | 37.125 | 37.22 | 36.09 | 439383 |
| 1738884900 | 37.18 | -0.93 | -2.44 | 38.22 | 38.91 | 36.72 | 833511 |
| 1738798500 | 38.11 | 0.04 | 0.11 | 38.05 | 38.3 | 37.0301 | 479249 |
| 1738712100 | 38.07 | 1.53 | 4.19 | 37.08 | 38.14 | 36.187 | 411693 |
| 1738625700 | 36.54 | -0.74 | -1.98 | 36.74 | 37.2 | 36.025 | 432336 |
| 1738366500 | 37.28 | -0.2 | -0.53 | 37.44 | 38.05 | 36.81 | 482944 |
| 1738280100 | 37.48 | -0.45 | -1.19 | 38.48 | 40.47 | 37.19 | 841147 |
| 1738193700 | 37.93 | 1.95 | 5.42 | 36.48 | 39.1 | 35.615 | 979640 |
| 1738107300 | 35.98 | 1.14 | 3.27 | 36.98 | 37.35 | 34.88 | 866731 |
| 1738020900 | 34.84 | 0.92 | 2.71 | 33.509999 | 35.13 | 33.509999 | 646990 |
| 1737761700 | 33.92 | 0.15 | 0.44 | 34.19 | 35 | 33.21 | 546961 |
| 1737675300 | 33.77 | 0 | 0.00 | 33.77 | 33.77 | 33.77 | 0 |
| 1737588900 | 33.77 | 0.07 | 0.21 | 33.52 | 34.05 | 33.1 | 603427 |
| 1737502500 | 33.7 | 0.33 | 0.99 | 34 | 34.35 | 33.34 | 1011966 |
| 1737156900 | 33.369999 | 0.59 | 1.80 | 33.03 | 34.33 | 32.25 | 1045382 |
| 1737070500 | 32.78 | -1.1 | -3.25 | 33.84 | 34.54 | 32.391 | 719378 |
| 1736984100 | 33.88 | -0.71 | -2.05 | 35.37 | 36.28 | 33.28 | 977402 |
| 1736897700 | 34.59 | -0.18 | -0.52 | 35 | 35 | 33.28 | 695737 |
| 1736811300 | 34.77 | -2.25 | -6.08 | 35 | 35.46 | 31.77 | 1422522 |
| 1736552100 | 37.02 | -5.17 | -12.25 | 40.8 | 41.28 | 36.79 | 932847 |
| 1736379300 | 42.19 | 0.09 | 0.21 | 41.54 | 42.23 | 40.802 | 398576 |
| 1736292900 | 42.1 | -0.16 | -0.38 | 42.9 | 42.9 | 41.51 | 569471 |
| 1736206500 | 42.26 | -0.96 | -2.22 | 43.355 | 43.53 | 41.57 | 585412 |
| 1735947300 | 43.22 | 1.02 | 2.42 | 42.94 | 43.69 | 42.6275 | 296438 |
| 1735860900 | 42.2 | -0.09 | -0.21 | 42.365 | 42.985 | 41.87 | 378042 |
| 1735688100 | 42.29 | 0.23 | 0.55 | 42.26 | 43.29 | 41.665 | 449910 |
| 1735601700 | 42.06 | 0.65 | 1.57 | 41.18 | 42.29 | 40.485 | 527132 |
| 1735342500 | 41.41 | -1.04 | -2.45 | 42.26 | 43.06 | 40.91 | 1800883 |
| 1735256100 | 42.45 | 0.53 | 1.26 | 42.13 | 43.12 | 41.195 | 296418 |
| 1735077840 | 41.92 | -0.39 | -0.92 | 42.43 | 42.48 | 41.33 | 158565 |
| 1734996900 | 42.31 | -0.29 | -0.68 | 42.11 | 42.87 | 41.53 | 357736 |
| 1734737700 | 42.6 | 0.55 | 1.31 | 41.03 | 45.06 | 40.96 | 2177727 |
| 1734651300 | 42.05 | 0.69 | 1.67 | 41.575 | 42.58 | 40.735 | 555042 |
| 1734564900 | 41.36 | -2.55 | -5.81 | 44.22 | 44.395 | 40.74 | 561530 |
| 1734478500 | 43.91 | -0.05 | -0.11 | 43.53 | 44.6904 | 43.02 | 543706 |
| 1734392100 | 43.96 | -0.09 | -0.20 | 43.975 | 45.27 | 43.62 | 352391 |
| 1734132900 | 44.05 | -1.06 | -2.35 | 45.445 | 46.29 | 43.13 | 563137 |
| 1734046500 | 45.11 | -1.35 | -2.91 | 46.335 | 47.04 | 44.54 | 449639 |
| 1733960100 | 46.46 | -0.46 | -0.98 | 47.415 | 47.735 | 46.42 | 385186 |
| 1733873700 | 46.92 | -0.59 | -1.24 | 47.89 | 48.49 | 46.76 | 376984 |
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
