Premium
Xilio Therapeutics Inc (XLO)
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 | 0.4 | 4.50958286359 | 8.87 | 9.54 | 8.5 | 51801 | 9.15481676 | CS |
| 4 | 0.93 | 11.1510791367 | 8.34 | 9.54 | 7.53 | 37322 | 8.6462102 | CS |
| 12 | 0.84 | 9.96441281139 | 8.43 | 9.54 | 7.4 | 44969 | 8.51476677 | CS |
| 26 | 8.6109 | 1306.46335913 | 0.6591 | 9.54 | 0.4618 | 214832 | 1.56270203 | CS |
| 52 | 8.6025 | 1288.76404494 | 0.6675 | 9.54 | 0.4618 | 402258 | 0.96202978 | CS |
| 156 | 6.53 | 238.321167883 | 2.74 | 9.54 | 0.4618 | 733696 | 1.16947554 | CS |
| 260 | -5.73 | -38.2 | 15 | 27.95 | 0.4618 | 495513 | 1.48638923 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 9.27 | 0.22 | 2.43 | 8.89 | 9.5399999 | 8.885 | 155522 |
| 1782513300 | 9.05 | 0.16 | 1.80 | 8.83 | 9.07 | 8.5 | 43914 |
| 1782426900 | 8.89 | -0.12 | -1.33 | 9 | 9.02 | 8.7449999 | 9456 |
| 1782340500 | 9.01 | 0.11 | 1.24 | 8.85 | 9.0879999 | 8.85 | 17849 |
| 1782254100 | 8.9 | -0.04 | -0.45 | 8.8699999 | 9.297 | 8.8699999 | 32265 |
| 1782167700 | 8.94 | 0.15 | 1.71 | 8.93 | 9.08 | 8.8301 | 26149 |
| 1781822100 | 8.7899999 | 0.04 | 0.46 | 8.69 | 9.215 | 7.82 | 56760 |
| 1781735700 | 8.75 | 0.5 | 6.06 | 8.31 | 8.88 | 8.28 | 99674 |
| 1781649300 | 8.25 | -0.09 | -1.08 | 8.5 | 8.5 | 8.0615 | 17460 |
| 1781562900 | 8.34 | 0.03 | 0.36 | 8.26 | 8.75 | 7.985 | 67135 |
| 1781303700 | 8.31 | 0.32 | 4.01 | 7.97 | 8.32 | 7.9 | 12342 |
| 1781217300 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.6964 | 7440 |
| 1781130900 | 7.99 | 0.09 | 1.14 | 7.8 | 7.99 | 7.795 | 11014 |
| 1781044500 | 7.9 | 0.22 | 2.86 | 7.72 | 7.93 | 7.57 | 37422 |
| 1780958100 | 7.68 | -0.02 | -0.26 | 7.8 | 8.33 | 7.6001 | 22153 |
| 1780698900 | 7.7 | -0.61 | -7.34 | 8.14 | 8.265 | 7.53 | 47869 |
| 1780612500 | 8.31 | 0.17 | 2.03 | 8.09 | 8.31 | 8.08 | 8272 |
| 1780526100 | 8.145 | -0.06 | -0.67 | 8.2899999 | 8.45 | 8.09 | 9619 |
| 1780439700 | 8.2 | -0.05 | -0.61 | 8.34 | 8.51 | 8.2 | 26806 |
| 1780353300 | 8.25 | -0.21 | -2.48 | 8.44 | 8.53 | 8.2 | 21234 |
| 1780094100 | 8.46 | -0.06 | -0.70 | 8.47 | 8.4999 | 8.0901 | 27045 |
| 1780007700 | 8.52 | 0.18 | 2.16 | 8.38 | 8.75 | 8.17 | 28101 |
| 1779921300 | 8.34 | -0.01 | -0.12 | 8.465 | 8.65 | 8.2899999 | 23213 |
| 1779834900 | 8.35 | 0.1 | 1.21 | 8.41 | 8.5599 | 8.285 | 22664 |
| 1779489300 | 8.25 | -0.33 | -3.79 | 8.4 | 8.595 | 8.17 | 58473 |
| 1779402900 | 8.575 | 0.14 | 1.60 | 8.39 | 8.6659 | 8.3 | 16200 |
| 1779316500 | 8.44 | 0.26 | 3.18 | 8.0399999 | 8.44 | 7.97 | 24708 |
| 1779230100 | 8.18 | 0.03 | 0.37 | 8.03 | 8.2899999 | 8.03 | 24507 |
| 1779143700 | 8.15 | -0.21 | -2.51 | 8.19 | 8.8 | 8.045 | 51930 |
| 1778884500 | 8.36 | -0.45 | -5.11 | 8.8 | 8.81 | 8.34 | 36923 |
| 1778798100 | 8.81 | 1.05 | 13.53 | 7.74 | 8.9999 | 7.74 | 724723 |
| 1778711700 | 7.76 | 0.03 | 0.39 | 7.75 | 7.95 | 7.75 | 23047 |
| 1778625300 | 7.73 | 0 | 0.00 | 7.73 | 7.92 | 7.69 | 25637 |
| 1778538900 | 7.73 | -0.01 | -0.13 | 7.91 | 7.9986 | 7.72 | 19887 |
| 1778279700 | 7.74 | -0.07 | -0.90 | 7.78 | 7.91 | 7.6 | 22949 |
| 1778193300 | 7.81 | -0.09 | -1.14 | 7.99 | 7.99 | 7.8 | 6966 |
| 1778106900 | 7.9 | 0.19 | 2.46 | 7.69 | 8.05 | 7.69 | 19608 |
| 1778020500 | 7.71 | -0.62 | -7.44 | 8.33 | 8.65 | 7.4 | 78930 |
| 1777934100 | 8.33 | 0.01 | 0.12 | 8.3 | 8.66 | 8.3 | 39129 |
| 1777674900 | 8.32 | 0.4 | 5.05 | 7.84 | 8.5 | 7.77 | 49668 |
| 1777588500 | 7.92 | 0.13 | 1.67 | 7.74 | 8.07 | 7.65 | 25597 |
| 1777502100 | 7.79 | -0.13 | -1.64 | 7.86 | 8.16 | 7.55 | 31256 |
| 1777415700 | 7.92 | -0.26 | -3.18 | 8.25 | 8.4149999 | 7.88 | 33750 |
| 1777329300 | 8.18 | -0.13 | -1.56 | 8.38 | 8.5639 | 8.1 | 32359 |
| 1777070100 | 8.31 | -0.16 | -1.89 | 8.46 | 8.46 | 8.07 | 33356 |
| 1776983700 | 8.47 | -0.13 | -1.51 | 8.67 | 8.67 | 8.33 | 28117 |
| 1776897300 | 8.6 | 0.08 | 0.94 | 8.63 | 8.63 | 8.4 | 22152 |
| 1776810900 | 8.52 | 0.07 | 0.83 | 8.53 | 8.623 | 8.08 | 27049 |
| 1776724500 | 8.45 | -0.12 | -1.40 | 8.6199999 | 8.63 | 8.27 | 68316 |
| 1776465300 | 8.57 | 0.22 | 2.63 | 8.61 | 8.76 | 8.31 | 40364 |
| 1776378900 | 8.35 | -0.05 | -0.60 | 8.19 | 8.7737 | 8.19 | 23142 |
| 1776292500 | 8.4 | -0.19 | -2.21 | 8.57 | 8.74 | 8.33 | 36066 |
| 1776206100 | 8.59 | 0.13 | 1.54 | 8.51 | 8.6686 | 8.3185 | 26224 |
| 1776119700 | 8.46 | -0.05 | -0.59 | 8.5 | 8.8989999 | 8.41 | 20604 |
| 1775860500 | 8.51 | -0.05 | -0.58 | 8.52 | 8.69 | 8.465 | 12512 |
| 1775774100 | 8.56 | -0.13 | -1.50 | 8.68 | 8.68 | 8.55 | 10147 |
| 1775687700 | 8.69 | 0.19 | 2.24 | 8.8 | 8.81 | 8.4601 | 52862 |
| 1775601300 | 8.5 | 0.04 | 0.47 | 8.43 | 8.73 | 8.2 | 29694 |
| 1775514900 | 8.46 | -0.05 | -0.59 | 8.5 | 9.1999 | 8.44 | 27806 |
| 1775169300 | 8.51 | 0.03 | 0.35 | 8.3 | 8.64 | 8.2 | 26000 |
| 1775082900 | 8.48 | 0.07 | 0.83 | 8.5399999 | 8.795 | 8.46 | 46041 |
| 1774996500 | 8.41 | 0.18 | 2.13 | 8.33 | 8.88 | 8.33 | 62227 |
| 1774910100 | 8.235 | -0.09 | -1.02 | 8.48 | 8.510588 | 8.0201 | 13513 |
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.
