Premium
Ventyx Biosciences Inc (VTYX)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.33333333333 | 2.25 | 2.5 | 2.18 | 1475196 | 2.35374402 | CS |
| 4 | -0.43 | -16.2264150943 | 2.65 | 3.39 | 2.18 | 1908263 | 2.59061433 | CS |
| 12 | 0.13 | 6.22009569378 | 2.09 | 3.39 | 1.67 | 1470829 | 2.35007271 | CS |
| 26 | -0.15 | -6.32911392405 | 2.37 | 3.39 | 1.67 | 1330612 | 2.32860802 | CS |
| 52 | -0.26 | -10.4838709677 | 2.48 | 11.48 | 1.67 | 2030565 | 4.16342415 | CS |
| 156 | -16.45 | -88.1092662025 | 18.67 | 47.2508 | 1.67 | 1212060 | 11.5920701 | CS |
| 260 | -16.43 | -88.0965147453 | 18.65 | 47.2508 | 1.67 | 1156761 | 11.69503183 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 2.38 | 0.05 | 2.15 | 2.48 | 2.5 | 2.32 | 2749605 |
| 1735256100 | 2.33 | 0.06 | 2.64 | 2.29 | 2.34 | 2.2599999 | 1302299 |
| 1735077840 | 2.27 | -0.08 | -3.40 | 2.36 | 2.365 | 2.2101 | 481891 |
| 1734996900 | 2.35 | 0.11 | 4.91 | 2.25 | 2.3849999 | 2.25 | 1223421 |
| 1734737700 | 2.24 | -0.04 | -1.75 | 2.2799999 | 2.36 | 2.24 | 4684491 |
| 1734651300 | 2.2799999 | -0.02 | -0.87 | 2.325 | 2.38 | 2.205 | 1751323 |
| 1734564900 | 2.3 | -0.07 | -2.95 | 2.39 | 2.5391 | 2.23 | 2000450 |
| 1734478500 | 2.37 | 0.12 | 5.33 | 2.235 | 2.44 | 2.23 | 1115791 |
| 1734392100 | 2.25 | -0.03 | -1.32 | 2.24 | 2.365 | 2.24 | 798516 |
| 1734132900 | 2.2799999 | -0.16 | -6.56 | 2.3609 | 2.43 | 2.245 | 1040521 |
| 1734046500 | 2.44 | -0.17 | -6.51 | 2.62 | 2.64 | 2.44 | 674831 |
| 1733960100 | 2.61 | -0.17 | -6.12 | 2.82 | 2.83 | 2.41 | 1588405 |
| 1733873700 | 2.7799999 | -0.23 | -7.64 | 3.02 | 3.04 | 2.7599999 | 1144337 |
| 1733787300 | 3.0099999 | -0.11 | -3.53 | 3.17 | 3.31 | 2.945 | 2002112 |
| 1733528100 | 3.12 | 0.61 | 24.30 | 2.565 | 3.39 | 2.52 | 8256753 |
| 1733441700 | 2.5099999 | -0.09 | -3.46 | 2.59 | 2.64 | 2.4809 | 863191 |
| 1733355300 | 2.6 | 0.15 | 6.12 | 2.44 | 2.61 | 2.3809 | 1035646 |
| 1733268900 | 2.45 | -0.07 | -2.78 | 2.5299999 | 2.5299999 | 2.37 | 1049153 |
| 1733182500 | 2.52 | -0.16 | -5.97 | 2.65 | 2.71 | 2.49 | 2006822 |
| 1732917840 | 2.68 | 0.03 | 1.13 | 2.649 | 2.72 | 2.5299999 | 718544 |
| 1732750500 | 2.65 | 0.11 | 4.33 | 2.5299999 | 2.75 | 2.41 | 2254575 |
| 1732664100 | 2.54 | 0.48 | 23.30 | 2.25 | 2.67 | 2.22 | 7568364 |
| 1732577700 | 2.06 | 0.21 | 11.35 | 1.865 | 2.1 | 1.865 | 2140406 |
| 1732318500 | 1.85 | 0.12 | 6.94 | 1.72 | 1.915 | 1.71 | 2098072 |
| 1732232100 | 1.73 | 0.01 | 0.58 | 1.73 | 1.77 | 1.67 | 1540870 |
| 1732145700 | 1.72 | -0.06 | -3.37 | 1.8153 | 1.82 | 1.72 | 1225787 |
| 1732059300 | 1.78 | 0.01 | 0.56 | 1.7505 | 1.825 | 1.75 | 1696425 |
| 1731972900 | 1.77 | -0.1 | -5.35 | 1.9 | 1.9 | 1.75 | 2869164 |
| 1731713700 | 1.87 | -0.1 | -5.08 | 1.96 | 1.97 | 1.87 | 1244213 |
| 1731627300 | 1.97 | -0.05 | -2.48 | 2.0299 | 2.0299999 | 1.965 | 1307425 |
| 1731540900 | 2.02 | -0.08 | -3.81 | 2.1349999 | 2.14 | 2.02 | 986210 |
| 1731454500 | 2.1 | -0.05 | -2.33 | 2.15 | 2.21 | 2.07 | 1090998 |
| 1731368100 | 2.15 | -0.05 | -2.27 | 2.2599999 | 2.2599999 | 2.125 | 1030765 |
| 1731108900 | 2.2 | -0.04 | -1.79 | 2.25 | 2.32 | 2.15 | 877893 |
| 1731022500 | 2.24 | -0.09 | -3.86 | 2.31 | 2.35 | 2.225 | 676102 |
| 1730936100 | 2.33 | 0.15 | 6.88 | 2.2799999 | 2.355 | 2.2 | 911860 |
| 1730849700 | 2.18 | 0.04 | 1.63 | 2.16 | 2.19 | 2.15 | 1165298 |
| 1730763300 | 2.145 | -0.01 | -0.23 | 2.15 | 2.19 | 2.1 | 668946 |
| 1730500500 | 2.15 | -0.01 | -0.46 | 2.19 | 2.2199 | 2.14 | 605686 |
| 1730414100 | 2.16 | -0.05 | -2.26 | 2.22 | 2.22 | 2.14 | 705287 |
| 1730327700 | 2.21 | -0.18 | -7.53 | 2.42 | 2.4302 | 2.21 | 764414 |
| 1730241300 | 2.39 | 0.08 | 3.46 | 2.35 | 2.496827 | 2.33 | 1482029 |
| 1730154900 | 2.31 | 0.13 | 5.96 | 2.21 | 2.39 | 2.21 | 1132444 |
| 1729895700 | 2.18 | -0.01 | -0.46 | 2.24 | 2.24 | 2.15 | 571141 |
| 1729809300 | 2.19 | -0.02 | -0.90 | 2.21 | 2.2599999 | 2.175 | 1040055 |
| 1729722900 | 2.21 | -0.04 | -1.78 | 2.22 | 2.2597999 | 2.18 | 1217243 |
| 1729636500 | 2.25 | -0.14 | -5.86 | 2.38 | 2.39 | 2.22 | 1434943 |
| 1729550100 | 2.39 | -0.15 | -5.91 | 2.5299999 | 2.54 | 2.34 | 559873 |
| 1729290900 | 2.54 | 0.09 | 3.67 | 2.47 | 2.58 | 2.4501 | 376705 |
| 1729204500 | 2.45 | -0.12 | -4.67 | 2.5099999 | 2.6 | 2.43 | 535994 |
| 1729118100 | 2.57 | 0.16 | 6.64 | 2.4 | 2.585 | 2.36 | 685476 |
| 1729031700 | 2.41 | 0.07 | 2.99 | 2.34 | 2.45 | 2.34 | 723607 |
| 1728945300 | 2.34 | 0.2 | 9.35 | 2.14 | 2.4 | 2.12 | 978004 |
| 1728686100 | 2.14 | 0.09 | 4.39 | 2.05 | 2.15 | 2.0407 | 675218 |
| 1728599700 | 2.05 | -0.02 | -0.97 | 2.07 | 2.12 | 2.0299999 | 648544 |
| 1728513300 | 2.07 | 0.02 | 0.98 | 2.11 | 2.14 | 2.06 | 564300 |
| 1728426900 | 2.05 | -0.07 | -3.30 | 2.12 | 2.2191 | 2.05 | 652130 |
| 1728340500 | 2.12 | 0.02 | 0.95 | 2.09 | 2.15 | 2.0748 | 564845 |
| 1728081300 | 2.1 | 0.04 | 1.94 | 2.11 | 2.14 | 2.06 | 569641 |
| 1727994900 | 2.06 | -0.05 | -2.37 | 2.11 | 2.12 | 2.05 | 656558 |
| 1727908500 | 2.11 | 0.03 | 1.44 | 2.09 | 2.185 | 2.06 | 768826 |
| 1727822100 | 2.08 | -0.1 | -4.59 | 2.18 | 2.2101 | 2.08 | 979322 |
| 1727735520 | 2.18 | -0.13 | -5.63 | 2.258 | 2.338 | 2.1549999 | 1052455 |
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
