Premium
Alto Neuroscience Inc (ANRO)
NYSE
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 | 0.24 | 10.2564102564 | 2.34 | 2.74 | 2.28 | 143467 | 2.50229321 | CS |
| 4 | 0.15 | 6.17283950617 | 2.43 | 2.74 | 2.15 | 389529 | 2.33204105 | CS |
| 12 | 0.35 | 15.6950672646 | 2.23 | 3.08 | 2.12 | 271304 | 2.42605563 | CS |
| 26 | -1.63 | -38.7173396675 | 4.21 | 4.88 | 1.6 | 296584 | 2.81683196 | CS |
| 52 | -10.24 | -79.8751950078 | 12.82 | 17.55 | 1.6 | 408645 | 5.77299292 | CS |
| 156 | -19.42 | -88.2727272727 | 22 | 24 | 1.6 | 339091 | 7.24535498 | CS |
| 260 | -19.42 | -88.2727272727 | 22 | 24 | 1.6 | 339091 | 7.24535498 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752187200 | 2.58 | 0 | 0.00 | 2.54 | 2.67 | 2.54 | 74117 |
| 1752100800 | 2.58 | 0.08 | 3.20 | 2.5299999 | 2.74 | 2.5 | 184278 |
| 1752014400 | 2.5 | 0.22 | 9.65 | 2.31 | 2.5299999 | 2.29 | 227494 |
| 1751928000 | 2.2799999 | -0.07 | -2.98 | 2.34 | 2.375 | 2.2799999 | 87980 |
| 1751576640 | 2.35 | 0.05 | 2.17 | 2.32 | 2.4 | 2.27 | 83674 |
| 1751496000 | 2.3 | 0.08 | 3.60 | 2.22 | 2.41 | 2.22 | 189628 |
| 1751409600 | 2.22 | 0.02 | 0.91 | 2.2 | 2.2799999 | 2.2 | 200040 |
| 1751323200 | 2.2 | -0.11 | -4.76 | 2.33 | 2.3349 | 2.15 | 393501 |
| 1751064000 | 2.31 | 0.01 | 0.43 | 2.32 | 2.49 | 2.29 | 2615622 |
| 1750977600 | 2.3 | -0.27 | -10.51 | 2.38 | 2.62 | 2.25 | 721289 |
| 1750891200 | 2.57 | 0.07 | 2.80 | 2.46 | 2.6499 | 2.39 | 214215 |
| 1750804800 | 2.5 | 0.11 | 4.60 | 2.37 | 2.57 | 2.37 | 235146 |
| 1750718400 | 2.39 | 0.14 | 6.22 | 2.25 | 2.47 | 2.2 | 591542 |
| 1750459200 | 2.25 | -0.02 | -0.88 | 2.27 | 2.27 | 2.1518 | 457397 |
| 1750286400 | 2.27 | 0.04 | 1.79 | 2.24 | 2.325 | 2.21 | 149415 |
| 1750200000 | 2.23 | -0.08 | -3.46 | 2.35 | 2.36 | 2.23 | 228141 |
| 1750113600 | 2.31 | -0.1 | -4.15 | 2.41 | 2.425 | 2.25 | 205883 |
| 1749854400 | 2.41 | -0.04 | -1.63 | 2.43 | 2.5 | 2.4 | 152158 |
| 1749768000 | 2.45 | -0.05 | -2.00 | 2.45 | 2.5445 | 2.4 | 163770 |
| 1749681600 | 2.5 | -0.14 | -5.30 | 2.67 | 2.699 | 2.445 | 324081 |
| 1749595200 | 2.64 | 0.1 | 3.94 | 2.58 | 2.7 | 2.5 | 261608 |
| 1749508800 | 2.54 | -0.03 | -1.17 | 2.65 | 2.67 | 2.516 | 179787 |
| 1749249600 | 2.57 | 0.19 | 7.98 | 2.42 | 2.6 | 2.4 | 260874 |
| 1749163200 | 2.38 | -0.07 | -2.86 | 2.46 | 2.4654 | 2.2799999 | 247248 |
| 1749076800 | 2.45 | -0.18 | -6.84 | 2.64 | 2.69 | 2.41 | 251424 |
| 1748990400 | 2.63 | 0.03 | 1.15 | 2.62 | 2.77 | 2.43 | 1253298 |
| 1748904000 | 2.6 | 0.02 | 0.78 | 2.6 | 2.71 | 2.52 | 155234 |
| 1748644800 | 2.58 | -0.11 | -4.09 | 2.68 | 2.68 | 2.55 | 107638 |
| 1748558400 | 2.69 | -0.03 | -1.10 | 2.77 | 2.79 | 2.66 | 98046 |
| 1748472000 | 2.72 | -0.15 | -5.23 | 2.9 | 2.9 | 2.71 | 117411 |
| 1748385600 | 2.87 | -0.16 | -5.28 | 3.08 | 3.08 | 2.83 | 176005 |
| 1748040000 | 3.0299999 | 0.1 | 3.41 | 2.9 | 3.0799 | 2.895 | 276114 |
| 1747953600 | 2.93 | 0.08 | 2.81 | 2.88 | 2.99 | 2.8474 | 178353 |
| 1747867200 | 2.85 | -0.06 | -2.06 | 2.88 | 2.97 | 2.77 | 239619 |
| 1747780800 | 2.91 | 0.37 | 14.57 | 2.55 | 2.97 | 2.55 | 307719 |
| 1747694400 | 2.54 | 0.01 | 0.40 | 2.5099999 | 2.6046999 | 2.47 | 95078 |
| 1747435200 | 2.5299999 | 0.1 | 4.12 | 2.44 | 2.595 | 2.42 | 217241 |
| 1747348800 | 2.43 | 0.23 | 10.45 | 2.2 | 2.45 | 2.16 | 170535 |
| 1747262400 | 2.2 | -0.17 | -7.17 | 2.38 | 2.39 | 2.18 | 186287 |
| 1747176000 | 2.37 | 0.03 | 1.28 | 2.36 | 2.38 | 2.34 | 105420 |
| 1747089600 | 2.34 | 0.12 | 5.41 | 2.2599999 | 2.35 | 2.25 | 125628 |
| 1746830400 | 2.22 | 0.03 | 1.37 | 2.23 | 2.25 | 2.19 | 148535 |
| 1746744000 | 2.19 | 0.02 | 0.92 | 2.17 | 2.3 | 2.15 | 160993 |
| 1746657600 | 2.17 | -0.02 | -0.91 | 2.21 | 2.25 | 2.12 | 502317 |
| 1746571200 | 2.19 | -0.16 | -6.81 | 2.3 | 2.31 | 2.13 | 216183 |
| 1746484800 | 2.35 | -0.09 | -3.69 | 2.4 | 2.45 | 2.33 | 96767 |
| 1746225600 | 2.44 | -0.01 | -0.41 | 2.49 | 2.54 | 2.33 | 157599 |
| 1746139200 | 2.45 | -0.04 | -1.61 | 2.5 | 2.5 | 2.38 | 148511 |
| 1746052800 | 2.49 | 0.05 | 2.05 | 2.41 | 2.5 | 2.27 | 134868 |
| 1745966400 | 2.44 | 0.03 | 1.24 | 2.41 | 2.46 | 2.31 | 171686 |
| 1745880000 | 2.41 | 0.06 | 2.55 | 2.36 | 2.41 | 2.2799999 | 151224 |
| 1745620800 | 2.35 | 0.07 | 3.07 | 2.25 | 2.35 | 2.2 | 141907 |
| 1745534400 | 2.2799999 | 0.01 | 0.44 | 2.2799999 | 2.3362 | 2.24 | 100053 |
| 1745448000 | 2.27 | 0.01 | 0.44 | 2.33 | 2.46 | 2.2599999 | 148941 |
| 1745361600 | 2.2599999 | -0.06 | -2.59 | 2.37 | 2.395 | 2.14 | 344581 |
| 1745275200 | 2.32 | 0.06 | 2.65 | 2.23 | 2.325 | 2.17 | 183526 |
| 1744929600 | 2.2599999 | 0.01 | 0.44 | 2.19 | 2.27 | 2.15 | 148826 |
| 1744843200 | 2.25 | -0.11 | -4.66 | 2.36 | 2.37 | 2.0901 | 246838 |
| 1744756800 | 2.36 | 0.28 | 13.46 | 2.07 | 2.38 | 2.02 | 361055 |
| 1744670400 | 2.08 | -0.05 | -2.35 | 2.21 | 2.21 | 2.08 | 211698 |
| 1744411200 | 2.13 | 0.08 | 3.90 | 2.09 | 2.15 | 1.98 | 167590 |
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
