Premium
Vigil Neuroscience Inc (VIGL)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -8.24175824176 | 1.82 | 1.94 | 1.64 | 149816 | 1.81610722 | CS |
| 4 | -0.675 | -28.7846481876 | 2.345 | 2.545 | 1.64 | 163247 | 2.0087201 | CS |
| 12 | -0.13 | -7.22222222222 | 1.8 | 3.1599 | 1.64 | 346284 | 2.33964934 | CS |
| 26 | -1.76 | -51.3119533528 | 3.43 | 4.12 | 1.49 | 269731 | 2.33982778 | CS |
| 52 | -1.59 | -48.773006135 | 3.26 | 6.06 | 1.49 | 299863 | 3.33946493 | CS |
| 156 | -6.04 | -78.3398184176 | 7.71 | 16.7699 | 1.49 | 139714 | 4.09357913 | CS |
| 260 | -10.33 | -86.0833333333 | 12 | 18.27 | 1.49 | 140561 | 4.74938499 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743719700 | 1.67 | -0.1 | -5.65 | 1.71 | 1.77 | 1.67 | 151405 |
| 1743633300 | 1.77 | 0.09 | 5.36 | 1.67 | 1.81 | 1.66 | 132187 |
| 1743546900 | 1.68 | -0.1 | -5.62 | 1.76 | 1.78 | 1.65 | 90281 |
| 1743460500 | 1.78 | -0.13 | -6.81 | 1.85 | 1.87 | 1.66 | 216217 |
| 1743201300 | 1.91 | 0.02 | 1.06 | 1.83 | 1.92 | 1.8008 | 162748 |
| 1743114900 | 1.89 | 0.09 | 5.00 | 1.82 | 1.94 | 1.74 | 147636 |
| 1743028500 | 1.8 | 0.05 | 2.86 | 1.78 | 1.86 | 1.75 | 200589 |
| 1742942100 | 1.75 | -0.15 | -7.89 | 1.92 | 1.9256 | 1.73 | 242379 |
| 1742855700 | 1.9 | 0.01 | 0.53 | 1.9 | 1.92 | 1.87 | 69388 |
| 1742596500 | 1.89 | 0.05 | 2.72 | 1.81 | 1.91 | 1.77 | 158244 |
| 1742510100 | 1.84 | -0.09 | -4.66 | 1.86 | 1.96 | 1.81 | 140102 |
| 1742423700 | 1.93 | -0.04 | -2.03 | 2.0299999 | 2.0299999 | 1.9001 | 134257 |
| 1742337300 | 1.97 | -0.01 | -0.51 | 1.96 | 2.04 | 1.89 | 284357 |
| 1742250900 | 1.98 | -0.04 | -1.98 | 2.05 | 2.1442 | 1.93 | 230462 |
| 1741991700 | 2.02 | -0.09 | -4.27 | 2.12 | 2.1831999 | 2.02 | 78354 |
| 1741905300 | 2.11 | -0.24 | -10.21 | 2.24 | 2.315 | 2.06 | 156408 |
| 1741818900 | 2.35 | 0.01 | 0.43 | 2.35 | 2.37 | 2.2599999 | 130106 |
| 1741732500 | 2.34 | -0.06 | -2.50 | 2.38 | 2.4 | 2.15 | 204604 |
| 1741646100 | 2.4 | -0.1 | -4.00 | 2.5328 | 2.545 | 2.2599999 | 332514 |
| 1741390500 | 2.5 | 0.15 | 6.38 | 2.37 | 2.54 | 2.35 | 85258 |
| 1741304100 | 2.35 | -0.02 | -0.84 | 2.33 | 2.395 | 2.3 | 93365 |
| 1741217700 | 2.37 | 0.11 | 4.87 | 2.2799999 | 2.37 | 2.22 | 102140 |
| 1741131300 | 2.2599999 | 0.07 | 3.20 | 2.14 | 2.2799999 | 2.14 | 181603 |
| 1741044900 | 2.19 | -0.23 | -9.50 | 2.45 | 2.5 | 2.1501 | 230679 |
| 1740785700 | 2.42 | -0.05 | -2.02 | 2.41 | 2.5 | 2.342 | 120966 |
| 1740699300 | 2.47 | -0.2 | -7.49 | 2.67 | 2.75 | 2.46 | 301837 |
| 1740612900 | 2.67 | 0.13 | 5.12 | 2.55 | 2.71 | 2.54 | 98041 |
| 1740526500 | 2.54 | -0.12 | -4.33 | 2.66 | 2.75 | 2.5 | 201716 |
| 1740440100 | 2.6549999 | -0.38 | -12.38 | 3.07 | 3.12 | 2.65 | 375851 |
| 1740180900 | 3.0299999 | 0.14 | 4.84 | 2.93 | 3.1599 | 2.9 | 759526 |
| 1740094500 | 2.89 | 0.04 | 1.40 | 2.9 | 2.94 | 2.71 | 238682 |
| 1740008100 | 2.85 | 0.05 | 1.79 | 2.82 | 2.95 | 2.7599999 | 236205 |
| 1739921700 | 2.8 | 0.04 | 1.45 | 2.79 | 2.85 | 2.7599999 | 236066 |
| 1739576100 | 2.7599999 | 0.05 | 1.85 | 2.74 | 2.875 | 2.6737 | 277475 |
| 1739489700 | 2.71 | 0.02 | 0.74 | 2.71 | 2.72 | 2.5438 | 317422 |
| 1739403300 | 2.69 | 0.03 | 1.13 | 2.66 | 2.69 | 2.59 | 1262262 |
| 1739316900 | 2.66 | 0.01 | 0.38 | 2.65 | 2.7 | 2.55 | 267671 |
| 1739230500 | 2.65 | 0.01 | 0.38 | 2.67 | 2.73 | 2.5738 | 599003 |
| 1738971300 | 2.64 | -0.1 | -3.65 | 2.73 | 2.7599999 | 2.5299999 | 254152 |
| 1738884900 | 2.74 | 0.01 | 0.37 | 2.72 | 2.88 | 2.66 | 361524 |
| 1738798500 | 2.73 | 0.21 | 8.33 | 2.55 | 2.84 | 2.475 | 714972 |
| 1738712100 | 2.52 | 0.04 | 1.61 | 2.48 | 2.65 | 2.4101 | 515851 |
| 1738625700 | 2.48 | 0.1 | 4.20 | 2.35 | 2.49 | 2.22 | 425121 |
| 1738366500 | 2.38 | 0.03 | 1.28 | 2.35 | 2.5299999 | 2.32 | 424585 |
| 1738280100 | 2.35 | 0.16 | 7.31 | 2.15 | 2.38 | 2.145 | 492703 |
| 1738193700 | 2.19 | -0.02 | -0.90 | 2.22 | 2.29 | 2.1004999 | 252398 |
| 1738107300 | 2.21 | -0.05 | -2.21 | 2.32 | 2.35 | 2.07 | 722423 |
| 1738020900 | 2.2599999 | 0.06 | 2.73 | 2.07 | 2.37 | 2.02 | 992205 |
| 1737761700 | 2.2 | 0.17 | 8.37 | 2.258 | 2.6 | 2.1704 | 3447771 |
| 1737675300 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1737588900 | 2.0299999 | -0.05 | -2.40 | 2.05 | 2.165 | 1.975 | 123738 |
| 1737502500 | 2.08 | 0.15 | 7.77 | 1.95 | 2.1 | 1.9373 | 141052 |
| 1737156900 | 1.93 | 0.04 | 2.12 | 1.93 | 1.95 | 1.865 | 51001 |
| 1737070500 | 1.89 | -0.03 | -1.56 | 1.9 | 1.92 | 1.785 | 101475 |
| 1736984100 | 1.92 | 0.14 | 7.87 | 1.82 | 2.02 | 1.805 | 157611 |
| 1736897700 | 1.78 | 0.04 | 2.30 | 1.75 | 1.795 | 1.68 | 1019832 |
| 1736811300 | 1.74 | -0.05 | -2.79 | 1.82 | 1.825 | 1.6974 | 77089 |
| 1736552100 | 1.79 | -0.05 | -2.72 | 1.83 | 1.85 | 1.75 | 155052 |
| 1736379300 | 1.84 | -0.09 | -4.66 | 1.9 | 2.04 | 1.775 | 206117 |
| 1736292900 | 1.93 | 0.13 | 7.22 | 1.84 | 2.1 | 1.78 | 275391 |
| 1736206500 | 1.8 | -0.03 | -1.64 | 1.84 | 1.86 | 1.77 | 222638 |
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
