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 | -0.375 | -29.0697674419 | 1.29 | 1.3 | 0.85 | 5334720 | 1.12712325 | CS |
| 4 | 0.0823 | 9.88351146872 | 0.8327 | 1.7 | 0.63 | 10911911 | 1.42024581 | CS |
| 12 | -0.115 | -11.1650485437 | 1.03 | 1.7 | 0.63 | 4296421 | 1.3843528 | CS |
| 26 | -0.0033 | -0.359359686377 | 0.9183 | 1.7 | 0.63 | 1996669 | 1.35984922 | CS |
| 52 | 0.3376 | 58.4689989609 | 0.5774 | 1.93 | 0.534 | 1368307 | 1.31307502 | CS |
| 156 | -12.215 | -93.0312261995 | 13.13 | 13.6729 | 0.49 | 499951 | 1.4039516 | CS |
| 260 | -14.085 | -93.9 | 15 | 27.95 | 0.49 | 462398 | 1.76330193 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 0.93 | -0.13 | -12.26 | 1.04 | 1.06 | 0.9184 | 3421599 |
| 1740094500 | 1.06 | -0.11 | -9.40 | 1.1399999 | 1.159 | 1.06 | 3596192 |
| 1740008100 | 1.17 | 0.06 | 5.41 | 1.16 | 1.215 | 1.08 | 4586306 |
| 1739921700 | 1.11 | -0.03 | -2.63 | 1.15 | 1.18 | 1.05 | 3603013 |
| 1739576100 | 1.1399999 | -0.15 | -11.63 | 1.29 | 1.29 | 1 | 9246681 |
| 1739489700 | 1.29 | -0.19 | -12.84 | 1.49 | 1.49 | 1.26 | 16517371 |
| 1739403300 | 1.48 | 0.82 | 125.27 | 1.35 | 1.7 | 1.21 | 165333332 |
| 1739316900 | 0.657 | -0.013 | -1.94 | 0.6584 | 0.67 | 0.6314999 | 191264 |
| 1739230500 | 0.67 | -0.01 | -1.47 | 0.6844 | 0.6899999 | 0.6411 | 121234 |
| 1738971300 | 0.68 | -0.01 | -1.45 | 0.676 | 0.7199 | 0.67 | 189656 |
| 1738884900 | 0.6899999 | -0.0028 | -0.40 | 0.6974 | 0.7005 | 0.6666 | 92346 |
| 1738798500 | 0.6928 | 0.0375 | 5.72 | 0.6659 | 0.7181999 | 0.645 | 191135 |
| 1738712100 | 0.6553 | -0.0367 | -5.30 | 0.6919999 | 0.6919999 | 0.63 | 263519 |
| 1738625700 | 0.6919999 | -0.013 | -1.84 | 0.6899999 | 0.6934 | 0.6666 | 95723 |
| 1738366500 | 0.705 | 0.0101 | 1.45 | 0.684 | 0.7191999 | 0.68 | 61845 |
| 1738280100 | 0.6949 | -0.0206 | -2.88 | 0.7299 | 0.7299 | 0.684 | 166154 |
| 1738193700 | 0.7155 | -0.0242 | -3.27 | 0.72 | 0.75 | 0.6926 | 119190 |
| 1738107300 | 0.7397 | 0.0177 | 2.45 | 0.709 | 0.7499 | 0.709 | 143848 |
| 1738020900 | 0.722 | -0.0981 | -11.96 | 0.78 | 0.78 | 0.67 | 410890 |
| 1737761700 | 0.8201 | -0.07 | -7.86 | 0.8327 | 0.85466 | 0.8096 | 145984 |
| 1737675300 | 0.8901 | 0 | 0.00 | 0.8901 | 0.8901 | 0.8901 | 0 |
| 1737588900 | 0.8901 | -0.3799 | -29.91 | 0.96 | 0.981 | 0.78 | 2278829 |
| 1737502500 | 1.27 | 0.13 | 11.40 | 1.17 | 1.2799 | 1.1299999 | 772541 |
| 1737156900 | 1.1399999 | 0 | 0.00 | 1.17 | 1.18 | 1.092 | 164234 |
| 1737070500 | 1.1399999 | 0.06 | 5.56 | 1.07 | 1.2166999 | 1.05 | 464770 |
| 1736984100 | 1.08 | 0 | 0.00 | 1.1 | 1.1 | 1.0401 | 173532 |
| 1736897700 | 1.08 | -0.02 | -1.82 | 1.11 | 1.11 | 1.04 | 105830 |
| 1736811300 | 1.1 | 0 | 0.00 | 1.11 | 1.1138999 | 1.04 | 165939 |
| 1736552100 | 1.1 | -0.02 | -1.79 | 1.11 | 1.1153 | 1.05 | 221793 |
| 1736379300 | 1.12 | 0.12 | 11.44 | 0.9903 | 1.16 | 0.975 | 1058185 |
| 1736292900 | 1.0049999 | -0.01 | -0.50 | 1.02 | 1.05 | 0.97 | 368478 |
| 1736206500 | 1.01 | -0.09 | -8.18 | 1.1 | 1.1 | 0.95 | 762354 |
| 1735947300 | 1.1 | 0.03 | 2.80 | 1.04 | 1.1399999 | 1.04 | 543893 |
| 1735860900 | 1.07 | 0.12 | 12.04 | 0.965 | 1.07 | 0.965 | 263287 |
| 1735688100 | 0.955 | -0.015 | -1.55 | 0.9506 | 0.99 | 0.9318 | 172271 |
| 1735601700 | 0.97 | -0.0022 | -0.23 | 0.9836 | 1.02 | 0.9118 | 614582 |
| 1735342500 | 0.9722 | -0.0028 | -0.29 | 0.99 | 1.05 | 0.965 | 732210 |
| 1735256100 | 0.975 | -0.175 | -15.22 | 1.1399999 | 1.15 | 0.96 | 1282194 |
| 1735077840 | 1.15 | 0.04 | 3.60 | 1.1299999 | 1.2 | 1.06 | 380990 |
| 1734996900 | 1.11 | -0.17 | -13.28 | 1.2456 | 1.25 | 1.1011 | 1239293 |
| 1734737700 | 1.28 | 0.34 | 36.46 | 1.06 | 1.28 | 0.8364 | 6733403 |
| 1734651300 | 0.938 | 0.0715 | 8.25 | 0.95 | 0.95 | 0.846 | 4436990 |
| 1734564900 | 0.8665 | -0.0608 | -6.56 | 0.909 | 0.97 | 0.8235 | 246378 |
| 1734478500 | 0.9273 | -0.0306 | -3.19 | 0.9195 | 0.9578 | 0.83 | 166315 |
| 1734392100 | 0.9579 | -0.0109 | -1.13 | 0.9942 | 1.03 | 0.9 | 330632 |
| 1734132900 | 0.9688 | -0.0612 | -5.94 | 1.03 | 1.03 | 0.9521 | 44430 |
| 1734046500 | 1.03 | -0.01 | -0.96 | 1.02 | 1.12 | 0.9607 | 247902 |
| 1733960100 | 1.04 | -0.03 | -2.35 | 1.0572 | 1.1191 | 1.02 | 49177 |
| 1733873700 | 1.065 | -0.02 | -1.39 | 1.1 | 1.1086 | 1.02 | 21801 |
| 1733787300 | 1.08 | -0.01 | -0.92 | 1.09 | 1.12 | 1.04 | 99604 |
| 1733528100 | 1.09 | 0.04 | 3.81 | 1.05 | 1.11 | 1.05 | 65739 |
| 1733441700 | 1.05 | 0.01 | 0.48 | 1.05 | 1.07 | 1.01 | 28586 |
| 1733355300 | 1.045 | 0.02 | 2.45 | 1.04 | 1.06 | 1.02 | 39371 |
| 1733268900 | 1.02 | -0.02 | -1.92 | 1.038 | 1.0485 | 0.982 | 153931 |
| 1733182500 | 1.04 | -0.05 | -4.59 | 1.1 | 1.12 | 1.02 | 52994 |
| 1732917840 | 1.09 | 0.08 | 7.92 | 1.03 | 1.09 | 1.01 | 34120 |
| 1732750500 | 1.01 | 0.02 | 1.77 | 0.9649 | 1.03 | 0.9649 | 64201 |
| 1732664100 | 0.9924 | 0.1108 | 12.57 | 0.8811 | 1.04 | 0.85 | 210161 |
| 1732577700 | 0.8816 | -0.0104 | -1.17 | 0.9048 | 0.9272 | 0.88 | 178742 |
| 1732318500 | 0.892 | -0.028 | -3.04 | 0.9171 | 0.94 | 0.87 | 189019 |
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
