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 | 5.98503740648 | 4.01 | 4.51 | 3.94 | 213758 | 4.28741395 | CS |
| 4 | -0.1 | -2.29885057471 | 4.35 | 4.51 | 3.56 | 322381 | 3.9281414 | CS |
| 12 | -6.76 | -61.3987284287 | 11.01 | 15.04 | 3.56 | 784487 | 5.59403741 | CS |
| 26 | -6.37 | -59.9811676083 | 10.62 | 17.55 | 3.56 | 509244 | 7.53212982 | CS |
| 52 | -17.75 | -80.6818181818 | 22 | 24 | 3.56 | 365398 | 9.23940362 | CS |
| 156 | -17.75 | -80.6818181818 | 22 | 24 | 3.56 | 365398 | 9.23940362 | CS |
| 260 | -17.75 | -80.6818181818 | 22 | 24 | 3.56 | 365398 | 9.23940362 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 4.2 | -0.11 | -2.55 | 4.21 | 4.41 | 4.0199999 | 266670 |
| 1735342800 | 4.3099999 | -0.11 | -2.49 | 4.3099999 | 4.48 | 4.25 | 234603 |
| 1735256400 | 4.42 | 0.33 | 8.07 | 4.05 | 4.51 | 4.05 | 263813 |
| 1735077840 | 4.09 | 0.09 | 2.25 | 4.01 | 4.14 | 3.94 | 85602 |
| 1734997200 | 4 | 0.11 | 2.83 | 3.84 | 4.07 | 3.84 | 186544 |
| 1734738000 | 3.89 | 0.17 | 4.57 | 3.76 | 3.93 | 3.66 | 432106 |
| 1734651600 | 3.72 | 0.08 | 2.20 | 3.66 | 3.8 | 3.56 | 311840 |
| 1734565200 | 3.64 | -0.15 | -3.96 | 3.78 | 3.95 | 3.63 | 280850 |
| 1734478800 | 3.79 | 0.04 | 1.07 | 3.8 | 3.88 | 3.58 | 335441 |
| 1734392400 | 3.75 | -0.08 | -2.09 | 3.92 | 4.09 | 3.745 | 308233 |
| 1734133200 | 3.83 | 0 | 0.00 | 3.8024 | 3.87 | 3.69 | 315406 |
| 1734046800 | 3.83 | -0.06 | -1.54 | 3.81 | 3.88 | 3.69 | 525712 |
| 1733960400 | 3.89 | -0.16 | -3.95 | 4.0795 | 4.09 | 3.71 | 441552 |
| 1733874000 | 4.05 | 0.35 | 9.46 | 3.765 | 4.055 | 3.68 | 389999 |
| 1733787600 | 3.7 | -0.21 | -5.37 | 3.9 | 4.0599999 | 3.68 | 317805 |
| 1733528400 | 3.91 | 0.01 | 0.26 | 3.982 | 3.982 | 3.77 | 507815 |
| 1733442000 | 3.9 | -0.26 | -6.25 | 4.16 | 4.2144 | 3.84 | 471669 |
| 1733355600 | 4.16 | -0.06 | -1.42 | 4.225 | 4.29 | 4.1 | 168004 |
| 1733269200 | 4.22 | -0.16 | -3.65 | 4.34 | 4.49 | 4.15 | 184878 |
| 1733182800 | 4.38 | -0.03 | -0.68 | 4.41 | 4.53 | 4.3 | 253395 |
| 1732917840 | 4.41 | 0.13 | 3.04 | 4.35 | 4.45 | 4.25 | 72482 |
| 1732750800 | 4.28 | -0.05 | -1.15 | 4.3976 | 4.5 | 4.28 | 117776 |
| 1732664400 | 4.33 | -0.09 | -2.04 | 4.43 | 4.5199999 | 4.32 | 219339 |
| 1732578000 | 4.42 | 0.11 | 2.55 | 4.4404 | 4.46 | 4.22 | 247780 |
| 1732318800 | 4.3099999 | 0.22 | 5.38 | 4.17 | 4.4288 | 4.1 | 359308 |
| 1732232400 | 4.09 | -0.18 | -4.22 | 4.22 | 4.25 | 3.845 | 776216 |
| 1732146000 | 4.2699999 | -0.21 | -4.69 | 4.5199999 | 4.535 | 4.19 | 352520 |
| 1732059600 | 4.48 | -0.12 | -2.61 | 4.505 | 4.624 | 4.405 | 222618 |
| 1731973200 | 4.6 | 0.08 | 1.77 | 4.57 | 4.75 | 4.41 | 320804 |
| 1731714000 | 4.5199999 | -0.08 | -1.74 | 4.67 | 4.67 | 4.36 | 252353 |
| 1731627600 | 4.6 | 0.07 | 1.55 | 4.609 | 4.8 | 4.4 | 527913 |
| 1731541200 | 4.53 | 0.03 | 0.67 | 4.64 | 4.87 | 4.48 | 589122 |
| 1731454800 | 4.5 | -0.34 | -7.02 | 4.72 | 4.9 | 4.41 | 443286 |
| 1731368400 | 4.84 | 0.55 | 12.82 | 4.33 | 4.98 | 4.13 | 1091836 |
| 1731109200 | 4.29 | 0.44 | 11.43 | 3.915 | 4.33 | 3.895 | 608527 |
| 1731022800 | 3.85 | -0.1 | -2.53 | 3.98 | 4.12 | 3.7 | 853705 |
| 1730936400 | 3.95 | 0.2 | 5.33 | 3.78 | 4.01 | 3.73 | 671771 |
| 1730850000 | 3.75 | 0.04 | 1.08 | 3.72 | 3.83 | 3.61 | 486870 |
| 1730763600 | 3.71 | -0.27 | -6.78 | 3.94 | 3.95 | 3.68 | 625492 |
| 1730500800 | 3.98 | 0.09 | 2.31 | 3.92 | 4.07 | 3.8914 | 412147 |
| 1730414400 | 3.89 | -0.14 | -3.47 | 4.0091 | 4.05 | 3.88 | 611221 |
| 1730328000 | 4.03 | 0.02 | 0.50 | 4.0199999 | 4.1349 | 3.9 | 639846 |
| 1730241600 | 4.01 | -0.21 | -4.98 | 4.24 | 4.28 | 3.995 | 545927 |
| 1730155200 | 4.22 | -0.15 | -3.43 | 4.37 | 4.41 | 4.16 | 643547 |
| 1729896000 | 4.37 | 0.24 | 5.81 | 4.13 | 4.47 | 3.93 | 1463784 |
| 1729809600 | 4.13 | -0.23 | -5.28 | 4.3099999 | 4.75 | 4.04 | 2724176 |
| 1729723200 | 4.36 | -10.17 | -69.99 | 5.15 | 5.73 | 4.2605 | 16115613 |
| 1729636800 | 14.53 | 0.24 | 1.68 | 14.36 | 14.7 | 14.25 | 1650962 |
| 1729550400 | 14.29 | -0.14 | -0.97 | 14.58 | 14.85 | 14.09 | 392571 |
| 1729291200 | 14.43 | 0.16 | 1.12 | 14.25 | 14.74 | 13.95 | 511172 |
| 1729204800 | 14.27 | -0.18 | -1.25 | 14.72 | 15.04 | 14.01 | 546219 |
| 1729118400 | 14.45 | 0.29 | 2.05 | 14.16 | 14.45 | 13.62 | 392893 |
| 1729032000 | 14.16 | 0.25 | 1.80 | 13.85 | 14.51 | 13.74 | 438221 |
| 1728945600 | 13.91 | 0.37 | 2.73 | 13.62 | 14.015 | 13.41 | 396636 |
| 1728686400 | 13.54 | 1.73 | 14.65 | 11.89 | 13.58 | 11.89 | 826477 |
| 1728600000 | 11.81 | 0.52 | 4.61 | 11.43 | 11.815 | 11.145 | 408296 |
| 1728513600 | 11.29 | 0.04 | 0.36 | 11.2 | 11.636 | 10.98 | 394684 |
| 1728427200 | 11.25 | 0.21 | 1.90 | 11.23 | 11.47 | 10.92 | 572054 |
| 1728340800 | 11.04 | 0.59 | 5.65 | 10.55 | 11.05 | 10.46 | 572441 |
| 1728081600 | 10.45 | 0.26 | 2.55 | 10.03 | 10.55 | 10.03 | 132975 |
| 1727995200 | 10.19 | 0.18 | 1.80 | 9.94 | 10.22 | 9.55 | 309235 |
| 1727908800 | 10.01 | -1.16 | -10.38 | 10.9 | 10.98 | 9.93 | 390312 |
| 1727822400 | 11.17 | -0.27 | -2.36 | 11.5 | 11.65 | 11.12 | 262796 |
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
