Premium
Whitehawk Therapeutics Inc (WHWK)
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 | -0.44 | -10.2325581395 | 4.3 | 4.48 | 3.73 | 792390 | 4.0823498 | CS |
| 4 | -0.2 | -4.92610837438 | 4.06 | 4.86 | 3.73 | 690386 | 4.21007111 | CS |
| 12 | -0.06 | -1.5306122449 | 3.92 | 5.495 | 3.67 | 469987 | 4.39968402 | CS |
| 26 | 1.16 | 42.962962963 | 2.7 | 5.495 | 2.46 | 304995 | 4.10425462 | CS |
| 52 | 1.87 | 93.9698492462 | 1.99 | 5.495 | 1.57 | 621711 | 2.90555238 | CS |
| 156 | 1.9 | 96.9387755102 | 1.96 | 5.495 | 1.39 | 510991 | 2.83583755 | CS |
| 260 | 1.9 | 96.9387755102 | 1.96 | 5.495 | 1.39 | 510991 | 2.83583755 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 3.86 | -0.1 | -2.53 | 3.94 | 4.03 | 3.765 | 481591 |
| 1783550100 | 3.96 | -0.19 | -4.58 | 4.09 | 4.2 | 3.82 | 924940 |
| 1783463700 | 4.15 | 0.13 | 3.23 | 4.04 | 4.405 | 3.73 | 1041471 |
| 1783377300 | 4.0199999 | -0.17 | -4.06 | 4.18 | 4.245 | 4.01 | 510639 |
| 1783031700 | 4.19 | -0.11 | -2.56 | 4.3 | 4.48 | 4.13 | 692509 |
| 1782945300 | 4.3 | -0.28 | -6.11 | 4.55 | 4.86 | 4.28 | 396007 |
| 1782858900 | 4.58 | 0.17 | 3.85 | 4.41 | 4.755 | 4.305 | 611665 |
| 1782772500 | 4.41 | 0.25 | 6.01 | 4.16 | 4.4349999 | 4.0199999 | 358294 |
| 1782513300 | 4.16 | 0.05 | 1.22 | 4.11 | 4.26 | 4.08 | 3961823 |
| 1782426900 | 4.11 | -0.28 | -6.38 | 4.53 | 4.58 | 3.982 | 595021 |
| 1782340500 | 4.39 | 0.02 | 0.46 | 4.34 | 4.42 | 4.14 | 435527 |
| 1782254100 | 4.37 | -0.09 | -2.02 | 4.37 | 4.45 | 4.15 | 369929 |
| 1782167700 | 4.46 | 0.04 | 0.90 | 4.47 | 4.7699999 | 4.39 | 523751 |
| 1781822100 | 4.42 | 0.2 | 4.74 | 4.2699999 | 4.49 | 4.18 | 585165 |
| 1781735700 | 4.22 | 0.05 | 1.20 | 4.19 | 4.5 | 4.17 | 542186 |
| 1781649300 | 4.17 | 0.07 | 1.71 | 4.0599999 | 4.26 | 4.04 | 345882 |
| 1781562900 | 4.1 | -0.06 | -1.44 | 4.2 | 4.25 | 4.08 | 253675 |
| 1781303700 | 4.16 | 0.1 | 2.46 | 4.0599999 | 4.34 | 4.0599999 | 161377 |
| 1781217300 | 4.0599999 | 0.04 | 1.00 | 4.0599999 | 4.12 | 4.01 | 117087 |
| 1781130900 | 4.0199999 | -0.2 | -4.74 | 4.17 | 4.375 | 4.0199999 | 135616 |
| 1781044500 | 4.22 | 0.2 | 4.98 | 4.08 | 4.2699999 | 3.96 | 362323 |
| 1780958100 | 4.0199999 | -0.13 | -3.13 | 4.13 | 4.2 | 3.97 | 362650 |
| 1780698900 | 4.15 | -0.25 | -5.68 | 4.47 | 4.5199999 | 4.1 | 124519 |
| 1780612500 | 4.4 | 0.06 | 1.38 | 4.35 | 4.64 | 4.3 | 196183 |
| 1780526100 | 4.34 | 0.16 | 3.83 | 4.14 | 4.35 | 4.14 | 168453 |
| 1780439700 | 4.18 | -0.31 | -6.90 | 4.46 | 4.46 | 4.12 | 218164 |
| 1780353300 | 4.49 | -0.23 | -4.87 | 4.64 | 4.8 | 4.441 | 290999 |
| 1780094100 | 4.72 | -0.07 | -1.46 | 4.7699999 | 4.91 | 4.6449999 | 220386 |
| 1780007700 | 4.79 | 0.01 | 0.21 | 4.7699999 | 4.83 | 4.68 | 258972 |
| 1779921300 | 4.78 | 0.01 | 0.21 | 4.7699999 | 5 | 4.61 | 371234 |
| 1779834900 | 4.7699999 | 0.28 | 6.24 | 4.5 | 5.21 | 4.5 | 1013960 |
| 1779489300 | 4.49 | 0.19 | 4.42 | 4.45 | 4.7 | 4.38 | 347110 |
| 1779402900 | 4.3 | 0.08 | 1.90 | 4.18 | 4.3506 | 4.1 | 163912 |
| 1779316500 | 4.22 | 0.15 | 3.69 | 4.05 | 4.24 | 3.97 | 167732 |
| 1779230100 | 4.07 | -0.18 | -4.24 | 4.18 | 4.2 | 3.91 | 239442 |
| 1779143700 | 4.25 | -0.45 | -9.57 | 4.68 | 4.775 | 4.205 | 294519 |
| 1778884500 | 4.7 | -0.4 | -7.84 | 5.01 | 5.07 | 4.62 | 245313 |
| 1778798100 | 5.1 | 0.17 | 3.45 | 5.04 | 5.495 | 4.9761 | 389126 |
| 1778711700 | 4.93 | 1.01 | 25.77 | 4.33 | 5.155 | 4.14 | 5275050 |
| 1778625300 | 3.92 | 0.12 | 3.16 | 3.79 | 3.955 | 3.79 | 56553 |
| 1778538900 | 3.8 | -0.17 | -4.28 | 3.94 | 4.0199999 | 3.67 | 204329 |
| 1778279700 | 3.97 | 0.03 | 0.76 | 3.89 | 4 | 3.89 | 54005 |
| 1778193300 | 3.94 | -0.21 | -5.06 | 4.14 | 4.15 | 3.86 | 136435 |
| 1778106900 | 4.15 | -0.06 | -1.43 | 4.24 | 4.2699999 | 4.13 | 147175 |
| 1778020500 | 4.21 | 0.05 | 1.20 | 4.19 | 4.28 | 4.12 | 112637 |
| 1777934100 | 4.16 | 0.17 | 4.26 | 3.99 | 4.33 | 3.95 | 169193 |
| 1777674900 | 3.99 | -0.02 | -0.50 | 3.99 | 4.075 | 3.77 | 259892 |
| 1777588500 | 4.01 | -0.03 | -0.74 | 4.09 | 4.1849999 | 3.96 | 138763 |
| 1777502100 | 4.04 | -0.09 | -2.18 | 4.19 | 4.21 | 4 | 64306 |
| 1777415700 | 4.13 | -0.03 | -0.72 | 4.1 | 4.26 | 4.0937 | 155211 |
| 1777329300 | 4.16 | 0.13 | 3.23 | 4.03 | 4.24 | 3.98 | 161538 |
| 1777070100 | 4.03 | -0.14 | -3.36 | 4.17 | 4.22 | 3.97 | 134391 |
| 1776983700 | 4.17 | -0.06 | -1.42 | 4.23 | 4.325 | 4.1 | 146681 |
| 1776897300 | 4.23 | 0.03 | 0.71 | 4.18 | 4.4 | 4.18 | 126400 |
| 1776810900 | 4.2 | -0.03 | -0.71 | 4.2699999 | 4.355 | 4.16 | 90190 |
| 1776724500 | 4.23 | 0.12 | 2.92 | 4.15 | 4.235 | 4.04 | 196796 |
| 1776465300 | 4.11 | -0.12 | -2.84 | 4.3099999 | 4.3899 | 3.995 | 571389 |
| 1776378900 | 4.23 | 0.33 | 8.46 | 3.92 | 4.35 | 3.895 | 590786 |
| 1776292500 | 3.9 | -0.1 | -2.50 | 4 | 4.1 | 3.74 | 316503 |
| 1776206100 | 4 | 0.53 | 15.27 | 3.42 | 4.01 | 3.42 | 295800 |
| 1776119700 | 3.47 | 0.08 | 2.36 | 3.45 | 3.55 | 3.38 | 143962 |
| 1775860500 | 3.39 | -0.16 | -4.51 | 3.58 | 3.63 | 3.345 | 67406 |
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.
