Premium
Arcus Biosciences Inc (RCUS)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.99 | -3.1976744186 | 30.96 | 31.735 | 28.775 | 1475237 | 30.2451069 | CS |
| 4 | 6.37 | 26.9915254237 | 23.6 | 31.735 | 21.84 | 1811913 | 27.29863439 | CS |
| 12 | 7.54 | 33.6156932679 | 22.43 | 31.735 | 20.25 | 1363284 | 25.80778652 | CS |
| 26 | 8.29 | 38.2380073801 | 21.68 | 31.735 | 18.515 | 1274105 | 23.75840528 | CS |
| 52 | 21.62 | 258.922155689 | 8.35 | 31.735 | 8.03 | 1304898 | 20.74734357 | CS |
| 156 | 9.7 | 47.8539713863 | 20.27 | 31.735 | 6.5 | 989594 | 17.36813171 | CS |
| 260 | 2.55 | 9.29978118162 | 27.42 | 49.1 | 6.5 | 947459 | 20.83834916 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 30.33 | 1.41 | 4.88 | 29.23 | 30.93 | 28.9 | 1325813 |
| 1782945600 | 28.92 | -1.91 | -6.20 | 30.98 | 31.32 | 28.775 | 1664848 |
| 1782859200 | 30.83 | -0.25 | -0.80 | 30.68 | 31.735 | 30.59 | 1344914 |
| 1782772800 | 31.08 | 0.08 | 0.26 | 30.96 | 31.27 | 30.46 | 1565372 |
| 1782513600 | 31 | 0.75 | 2.48 | 29.96 | 31.03 | 29.3 | 4352623 |
| 1782427200 | 30.25 | 1.45 | 5.03 | 28.68 | 31.44 | 28 | 2559232 |
| 1782340800 | 28.8 | 0.62 | 2.20 | 28.52 | 29.85 | 28.28 | 1784999 |
| 1782254400 | 28.18 | 0.95 | 3.49 | 27 | 28.27 | 26.72 | 2341929 |
| 1782168000 | 27.23 | 2.92 | 12.01 | 24.89 | 27.28 | 24.59 | 3580743 |
| 1781822400 | 24.31 | 0.19 | 0.79 | 24.5 | 24.835 | 23.797 | 2306401 |
| 1781736000 | 24.12 | 0.57 | 2.42 | 23.8 | 24.75 | 23.6 | 920196 |
| 1781649600 | 23.55 | -0.63 | -2.61 | 23.8 | 24.45 | 23.31 | 695005 |
| 1781563200 | 24.18 | 0.38 | 1.60 | 24.34 | 24.635 | 23.79 | 1218670 |
| 1781304000 | 23.8 | 0.5 | 2.15 | 23.5 | 24.105 | 23.27 | 1447456 |
| 1781217600 | 23.3 | 1.18 | 5.33 | 22.04 | 23.875 | 21.975 | 1285401 |
| 1781131200 | 22.12 | -1.52 | -6.43 | 23.34 | 24.2 | 21.84 | 2249932 |
| 1781044800 | 23.64 | 0.32 | 1.37 | 23.59 | 24.32 | 22.55 | 1160535 |
| 1780958400 | 23.32 | 0.13 | 0.56 | 23.6 | 23.94 | 23.03 | 810605 |
| 1780699200 | 23.19 | -1.5 | -6.08 | 24.27 | 24.56 | 22.56 | 1035220 |
| 1780612800 | 24.69 | 0.83 | 3.48 | 24.2 | 25.46 | 23.85 | 632654 |
| 1780526400 | 23.86 | -0.61 | -2.49 | 24.62 | 24.83 | 23.54 | 956664 |
| 1780440000 | 24.47 | -1.2 | -4.67 | 25.375 | 25.69 | 23.795 | 1179681 |
| 1780353600 | 25.67 | 0.33 | 1.30 | 25.33 | 26.15 | 24.5 | 1450037 |
| 1780094400 | 25.34 | 0.86 | 3.51 | 24.45 | 25.48 | 24.13 | 2181688 |
| 1780008000 | 24.48 | 0.51 | 2.13 | 23.78 | 24.63 | 23.48 | 715919 |
| 1779921600 | 23.97 | -0.16 | -0.66 | 23.72 | 24.6899 | 23.48 | 754629 |
| 1779835200 | 24.13 | 0.7 | 2.99 | 23.41 | 24.86 | 23.07 | 1110084 |
| 1779489600 | 23.43 | -0.44 | -1.84 | 23.84 | 24.34 | 23.42 | 516545 |
| 1779403200 | 23.87 | 0.13 | 0.55 | 23.65 | 24.17 | 23.21 | 402755 |
| 1779316800 | 23.74 | 0.99 | 4.35 | 23.02 | 24.09 | 23.02 | 797507 |
| 1779230400 | 22.75 | -0.65 | -2.78 | 23.235 | 23.36 | 22.61 | 754560 |
| 1779144000 | 23.4 | -0.38 | -1.60 | 24.02 | 24.41 | 23.2 | 1126863 |
| 1778884800 | 23.78 | -1.17 | -4.69 | 24.34 | 24.74 | 23.67 | 968135 |
| 1778798400 | 24.95 | -0.05 | -0.20 | 25.51 | 25.51 | 24.22 | 695225 |
| 1778712000 | 25 | 0.1 | 0.40 | 24.73 | 25.3 | 24.52 | 637686 |
| 1778625600 | 24.9 | 0.04 | 0.16 | 24.68 | 25.0799 | 24.16 | 691076 |
| 1778539200 | 24.86 | -0.5 | -1.97 | 25.3 | 25.81 | 24.83 | 637947 |
| 1778280000 | 25.36 | 0.58 | 2.34 | 24.68 | 25.695 | 24.33 | 967756 |
| 1778193600 | 24.78 | -1.22 | -4.69 | 25.7 | 25.92 | 24.55 | 892610 |
| 1778107200 | 26 | -0.06 | -0.23 | 25.02 | 26.28 | 24.2001 | 1825447 |
| 1778020800 | 26.06 | 0.01 | 0.04 | 26.39 | 26.7 | 25.245 | 1150868 |
| 1777934400 | 26.05 | 0.37 | 1.44 | 25.55 | 26.4 | 25.45 | 1223784 |
| 1777675200 | 25.68 | 0.18 | 0.71 | 25.65 | 25.995 | 25 | 986425 |
| 1777588800 | 25.5 | 1.37 | 5.68 | 24.46 | 25.69 | 24.05 | 1162429 |
| 1777502400 | 24.13 | -0.67 | -2.70 | 24.21 | 24.64 | 23.91 | 1121029 |
| 1777416000 | 24.8 | -0.15 | -0.60 | 24.88 | 25.47 | 24.1203 | 1478487 |
| 1777329600 | 24.95 | -0.55 | -2.16 | 25.42 | 26.2 | 24.88 | 1140767 |
| 1777070400 | 25.5 | 0.37 | 1.47 | 25.48 | 25.91 | 24.58 | 731260 |
| 1776984000 | 25.13 | -1.49 | -5.60 | 26.25 | 26.43 | 24.73 | 1525388 |
| 1776897600 | 26.62 | 2.1 | 8.56 | 25 | 28.72 | 24.85 | 4112799 |
| 1776811200 | 24.52 | 1.78 | 7.83 | 21.64 | 24.78 | 20.25 | 3647982 |
| 1776724800 | 22.74 | -1.51 | -6.23 | 24.22 | 24.22 | 22.21 | 2045561 |
| 1776465600 | 24.25 | 0.66 | 2.80 | 24.12 | 24.34 | 23.57 | 695685 |
| 1776379200 | 23.59 | -0.11 | -0.46 | 23.6 | 23.7445 | 22.96 | 678464 |
| 1776292800 | 23.7 | 0.69 | 3.00 | 23.06 | 23.87 | 22.61 | 1045628 |
| 1776206400 | 23.01 | 0.62 | 2.77 | 22.52 | 23.09 | 22.47 | 660325 |
| 1776120000 | 22.39 | 0.05 | 0.22 | 22.43 | 23.13 | 22.07 | 755163 |
| 1775860800 | 22.34 | -0.94 | -4.04 | 23.41 | 23.41 | 22.265 | 590572 |
| 1775774400 | 23.28 | 0.63 | 2.78 | 22.37 | 23.39 | 22.305 | 564859 |
| 1775688000 | 22.65 | 0.58 | 2.63 | 22.53 | 22.92 | 22.17 | 1059206 |
| 1775601600 | 22.07 | -0.17 | -0.76 | 22.15 | 22.315 | 21.59 | 712916 |
| 1775515200 | 22.24 | -0.72 | -3.14 | 22.92 | 23.17 | 22.15 | 655042 |
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.
