Premium
Arcus Biosciences Inc (RCUS)
NYSE
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 | 0.59 | 7.65239948119 | 7.71 | 8.51 | 7.65 | 1559841 | 8.07333984 | CS |
| 4 | -0.22 | -2.58215962441 | 8.52 | 8.57 | 6.5 | 1323583 | 7.70503236 | CS |
| 12 | -5.05 | -37.8277153558 | 13.35 | 13.8 | 6.5 | 1179026 | 9.46943618 | CS |
| 26 | -9.85 | -54.2699724518 | 18.15 | 18.98 | 6.5 | 919242 | 11.84761705 | CS |
| 52 | -6.73 | -44.7771124418 | 15.03 | 18.98 | 6.5 | 793699 | 13.72949461 | CS |
| 156 | -19.15 | -69.7632058288 | 27.45 | 36.13 | 6.5 | 877609 | 18.67551846 | CS |
| 260 | -20.73 | -71.4088873579 | 29.03 | 49.1 | 6.5 | 788920 | 22.83925791 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 8.3 | -0.11 | -1.31 | 8.16 | 8.41 | 8.07 | 503744 |
| 1745534400 | 8.41 | 0.3 | 3.70 | 8.22 | 8.48 | 8.07 | 859431 |
| 1745448000 | 8.11 | 0.02 | 0.25 | 8.21 | 8.51 | 8 | 3156891 |
| 1745361600 | 8.09 | 0.38 | 4.93 | 7.8 | 8.14 | 7.755 | 1059610 |
| 1745275200 | 7.71 | -0.17 | -2.16 | 7.71 | 8 | 7.65 | 1163433 |
| 1744929600 | 7.88 | 0.03 | 0.38 | 7.88 | 7.97 | 7.73 | 812324 |
| 1744843200 | 7.85 | -0.16 | -2.00 | 7.9 | 8 | 7.62 | 882977 |
| 1744756800 | 8.01 | 0.33 | 4.30 | 7.58 | 8.02 | 7.555 | 1173744 |
| 1744670400 | 7.68 | -0.5 | -6.11 | 8.26 | 8.36 | 7.49 | 1452454 |
| 1744411200 | 8.18 | 0.68 | 9.07 | 7.45 | 8.18 | 7.34 | 1188696 |
| 1744324800 | 7.5 | -0.44 | -5.54 | 7.56 | 7.63 | 7.13 | 1571497 |
| 1744238400 | 7.94 | 0.9 | 12.78 | 6.84 | 8.14 | 6.75 | 1680714 |
| 1744152000 | 7.04 | -0.22 | -3.03 | 7.36 | 7.545 | 6.895 | 1240454 |
| 1744065600 | 7.26 | 0.39 | 5.68 | 6.6 | 7.41 | 6.5 | 1749071 |
| 1743806400 | 6.87 | -0.3 | -4.18 | 7.12 | 7.31 | 6.79 | 1618567 |
| 1743720000 | 7.17 | -0.72 | -9.13 | 7.55 | 7.615 | 7.14 | 2072873 |
| 1743633600 | 7.89 | 0.18 | 2.33 | 7.63 | 7.93 | 7.615 | 686070 |
| 1743547200 | 7.71 | -0.14 | -1.78 | 7.81 | 7.895 | 7.505 | 1020372 |
| 1743460800 | 7.85 | -0.32 | -3.92 | 7.9 | 8.02 | 7.56 | 1290261 |
| 1743201600 | 8.17 | -0.32 | -3.77 | 8.52 | 8.57 | 8.1199999 | 468630 |
| 1743115200 | 8.49 | 0.23 | 2.78 | 8.26 | 8.53 | 8.14 | 619646 |
| 1743028800 | 8.26 | -0.14 | -1.67 | 8.42 | 8.5197 | 8.02 | 756191 |
| 1742942400 | 8.4 | -0.72 | -7.89 | 9.14 | 9.14 | 8.31 | 721617 |
| 1742856000 | 9.1199999 | 0.18 | 2.01 | 8.93 | 9.19 | 8.93 | 426636 |
| 1742596800 | 8.94 | -0.13 | -1.43 | 8.94 | 9.15 | 8.83 | 2166210 |
| 1742510400 | 9.07 | -0.02 | -0.22 | 9.1 | 9.45 | 9.035 | 804233 |
| 1742424000 | 9.09 | 0.1 | 1.11 | 8.82 | 9.18 | 8.82 | 690998 |
| 1742337600 | 8.99 | -0.16 | -1.75 | 9.02 | 9.23 | 8.88 | 657415 |
| 1742251200 | 9.15 | -0.19 | -2.03 | 9.14 | 9.33 | 8.95 | 1016238 |
| 1741992000 | 9.34 | -0.2 | -2.10 | 9.55 | 9.685 | 9.26 | 541854 |
| 1741905600 | 9.5399999 | -0.16 | -1.65 | 9.65 | 9.9 | 9.45 | 636419 |
| 1741819200 | 9.7 | -0.2 | -2.02 | 9.8699999 | 9.98 | 9.42 | 907701 |
| 1741732800 | 9.9 | 0.49 | 5.21 | 9.3699999 | 10.03 | 9.22 | 1305480 |
| 1741646400 | 9.41 | -0.17 | -1.77 | 9.45 | 9.65 | 9.01 | 1579791 |
| 1741390800 | 9.58 | -0.44 | -4.39 | 9.93 | 10 | 9.5 | 881401 |
| 1741304400 | 10.02 | 0.21 | 2.14 | 9.56 | 10.12 | 9.47 | 619635 |
| 1741218000 | 9.81 | 0.12 | 1.24 | 9.84 | 9.9 | 9.42 | 1347359 |
| 1741131600 | 9.69 | -0.81 | -7.71 | 10.33 | 10.33 | 9.64 | 969479 |
| 1741045200 | 10.5 | -0.39 | -3.58 | 10.88 | 11.1 | 10.32 | 1117273 |
| 1740786000 | 10.89 | 1.01 | 10.22 | 10.37 | 10.94 | 10.37 | 1786269 |
| 1740699600 | 9.88 | -0.26 | -2.56 | 10.25 | 10.43 | 9.855 | 1128824 |
| 1740613200 | 10.14 | -0.1 | -0.98 | 11.59 | 11.68 | 9.92 | 1664111 |
| 1740526800 | 10.24 | 0.08 | 0.79 | 10.21 | 10.48 | 10.01 | 1159691 |
| 1740440400 | 10.16 | -0.91 | -8.22 | 11.03 | 11.07 | 10.12 | 1208656 |
| 1740181200 | 11.07 | 0.33 | 3.07 | 11.5 | 11.66 | 10.81 | 1238479 |
| 1740094800 | 10.74 | -0.36 | -3.24 | 10.97 | 11.08 | 10.63 | 1495238 |
| 1740008400 | 11.1 | 0.14 | 1.28 | 11.17 | 11.69 | 10.935 | 4737456 |
| 1739922000 | 10.96 | -2.14 | -16.34 | 12.8 | 12.97 | 10.6544 | 4656864 |
| 1739576400 | 13.1 | 0.4 | 3.15 | 12.92 | 13.49 | 12.73 | 401733 |
| 1739490000 | 12.7 | 0.7 | 5.83 | 11.94 | 12.73 | 11.94 | 527672 |
| 1739403600 | 12 | 0.03 | 0.25 | 11.8 | 12.03 | 11.55 | 525932 |
| 1739317200 | 11.97 | -0.48 | -3.86 | 12.36 | 12.52 | 11.89 | 532065 |
| 1739230800 | 12.45 | -0.1 | -0.80 | 12.61 | 12.75 | 12.26 | 466884 |
| 1738971600 | 12.55 | -0.46 | -3.54 | 13.01 | 13.055 | 12.55 | 384039 |
| 1738885200 | 13.01 | -0.56 | -4.13 | 13.63 | 13.72 | 12.98 | 375790 |
| 1738798800 | 13.57 | 0.16 | 1.19 | 13.42 | 13.8 | 13.24 | 403258 |
| 1738712400 | 13.41 | 0.21 | 1.59 | 13.21 | 13.735 | 13.02 | 1408845 |
| 1738626000 | 13.2 | 0.3 | 2.33 | 12.53 | 13.54 | 12.53 | 824616 |
| 1738366800 | 12.9 | -0.48 | -3.59 | 13.35 | 13.49 | 12.89 | 543435 |
| 1738280400 | 13.38 | 0.37 | 2.84 | 13.28 | 13.555 | 13.0301 | 436151 |
| 1738194000 | 13.01 | -0.08 | -0.61 | 13.07 | 13.32 | 12.83 | 482362 |
| 1738107600 | 13.09 | -0.38 | -2.82 | 13.5 | 13.59 | 13.07 | 508502 |
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
