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 | -0.33 | -2.49433106576 | 13.23 | 13.76 | 12.83 | 603668 | 13.22807791 | CS |
| 4 | -2.27 | -14.963744232 | 15.17 | 15.615 | 12.83 | 590922 | 13.94370211 | CS |
| 12 | -3.5 | -21.3414634146 | 16.4 | 18.98 | 12.83 | 648573 | 15.43851056 | CS |
| 26 | -3.03 | -19.0207156309 | 15.93 | 18.98 | 12.83 | 671995 | 16.08581164 | CS |
| 52 | -2.8 | -17.8343949045 | 15.7 | 20.31 | 12.83 | 708718 | 16.36067858 | CS |
| 156 | -16.82 | -56.5948855989 | 29.72 | 39.75 | 12.83 | 867195 | 21.05872562 | CS |
| 260 | 3.91 | 43.4927697442 | 8.99 | 49.1 | 8.55 | 758228 | 23.68927767 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 12.9 | -0.48 | -3.59 | 13.35 | 13.45 | 12.89 | 542810 |
| 1738280400 | 13.38 | 0.37 | 2.84 | 13.28 | 13.555 | 13.0301 | 436145 |
| 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 |
| 1738021200 | 13.47 | 0.31 | 2.36 | 13.07 | 13.76 | 13.07 | 701544 |
| 1737762000 | 13.16 | -0.24 | -1.79 | 13.23 | 13.55 | 12.97 | 889783 |
| 1737675600 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1737589200 | 13.4 | -0.74 | -5.23 | 14.05 | 14.11 | 13.4 | 969884 |
| 1737502800 | 14.14 | 0.11 | 0.78 | 14.27 | 14.36 | 13.99 | 767361 |
| 1737157200 | 14.03 | -0.09 | -0.64 | 14.39 | 14.4499 | 13.94 | 331636 |
| 1737070800 | 14.12 | -0.14 | -0.98 | 14.25 | 14.41 | 13.81 | 691992 |
| 1736984400 | 14.26 | 0.44 | 3.18 | 14.38 | 14.52 | 14.0749 | 513320 |
| 1736898000 | 13.82 | -0.11 | -0.79 | 14.02 | 14.13 | 13.64 | 635235 |
| 1736811600 | 13.93 | -0.27 | -1.90 | 14 | 14.15 | 13.51 | 560960 |
| 1736552400 | 14.2 | -0.72 | -4.83 | 14.62 | 14.72 | 14.04 | 574094 |
| 1736379600 | 14.92 | -0.32 | -2.10 | 15.16 | 15.35 | 14.92 | 389934 |
| 1736293200 | 15.24 | 0.37 | 2.49 | 14.86 | 15.615 | 14.86 | 598194 |
| 1736206800 | 14.87 | -0.19 | -1.26 | 15.03 | 15.41 | 14.87 | 654312 |
| 1735947600 | 15.06 | -0.07 | -0.46 | 15.27 | 15.59 | 15.04 | 385888 |
| 1735861200 | 15.13 | 0.24 | 1.61 | 15.18 | 15.61 | 14.8 | 588846 |
| 1735688400 | 14.89 | -0.02 | -0.13 | 14.86 | 15.17 | 14.62 | 450796 |
| 1735602000 | 14.91 | -0.36 | -2.36 | 15.28 | 15.28 | 14.65 | 647771 |
| 1735342800 | 15.27 | -0.56 | -3.54 | 15.7 | 15.73 | 14.94 | 481749 |
| 1735256400 | 15.83 | -0.08 | -0.50 | 15.86 | 16.079999 | 15.68 | 357473 |
| 1735077840 | 15.91 | -0.05 | -0.31 | 16 | 16 | 15.46 | 157238 |
| 1734997200 | 15.96 | 0.46 | 2.97 | 15.56 | 15.97 | 15.33 | 587375 |
| 1734738000 | 15.5 | 0.04 | 0.26 | 15.11 | 15.99 | 15.1 | 2023296 |
| 1734651600 | 15.46 | 0.29 | 1.91 | 15.17 | 15.75 | 14.775 | 658854 |
| 1734565200 | 15.17 | -0.91 | -5.66 | 16.07 | 16.309999 | 15.16 | 857470 |
| 1734478800 | 16.079999 | -0.43 | -2.60 | 16.26 | 16.44 | 15.78 | 805381 |
| 1734392400 | 16.51 | 0.43 | 2.67 | 15.95 | 16.54 | 15.75 | 605335 |
| 1734133200 | 16.079999 | -1.08 | -6.29 | 17.13 | 17.27 | 16.02 | 793235 |
| 1734046800 | 17.16 | -0.8 | -4.45 | 17.7 | 17.82 | 17.02 | 847206 |
| 1733960400 | 17.96 | 0.54 | 3.10 | 17.46 | 18.07 | 17.11 | 541813 |
| 1733874000 | 17.42 | -0.05 | -0.29 | 17.16 | 17.66 | 16.83 | 412195 |
| 1733787600 | 17.47 | 0.18 | 1.04 | 17.64 | 17.96 | 17.2531 | 501207 |
| 1733528400 | 17.29 | 0.18 | 1.05 | 17.26 | 18.09 | 16.96 | 628273 |
| 1733442000 | 17.11 | 0.01 | 0.06 | 16.8 | 17.71 | 16.79 | 913713 |
| 1733355600 | 17.1 | 0.66 | 4.01 | 16.77 | 17.4332 | 16.05 | 919099 |
| 1733269200 | 16.44 | 0.5 | 3.14 | 15.9 | 16.629999 | 15.63 | 697153 |
| 1733182800 | 15.94 | 0.5 | 3.24 | 15.32 | 16.05 | 15.13 | 610712 |
| 1732917840 | 15.44 | -0.36 | -2.28 | 15.76 | 15.89 | 15.41 | 321542 |
| 1732750800 | 15.8 | 0.01 | 0.06 | 15.77 | 16.39 | 15.56 | 553424 |
| 1732664400 | 15.79 | 1.23 | 8.45 | 14.29 | 16.6 | 14.29 | 1075124 |
| 1732578000 | 14.56 | -0.14 | -0.95 | 14.95 | 15.4 | 14.55 | 812548 |
| 1732318800 | 14.7 | 0.42 | 2.94 | 14.29 | 15.07 | 14.2 | 534330 |
| 1732232400 | 14.28 | -0.34 | -2.33 | 14.71 | 14.71 | 14.15 | 676301 |
| 1732146000 | 14.62 | 0.11 | 0.76 | 14.5 | 15.01 | 14.2622 | 597884 |
| 1732059600 | 14.51 | 0.08 | 0.55 | 14.29 | 14.7699 | 14.19 | 355724 |
| 1731973200 | 14.43 | -1.27 | -8.09 | 15.49 | 15.73 | 14.35 | 685629 |
| 1731714000 | 15.7 | -0.07 | -0.44 | 16.059999 | 16.059999 | 14.895 | 923643 |
| 1731627600 | 15.77 | -0.66 | -4.02 | 16.16 | 16.48 | 15.67 | 472649 |
| 1731541200 | 16.43 | -0.34 | -2.03 | 16.87 | 17.21 | 16.3 | 563121 |
| 1731454800 | 16.77 | -0.98 | -5.52 | 17.37 | 17.76 | 16.739999 | 442251 |
| 1731368400 | 17.75 | -0.1 | -0.56 | 18.24 | 18.98 | 17.63 | 1121401 |
| 1731109200 | 17.85 | 1.39 | 8.44 | 16.399999 | 17.915 | 16.399999 | 1113558 |
| 1731022800 | 16.46 | 0.73 | 4.64 | 16.129999 | 16.75 | 15.3 | 2495273 |
| 1730936400 | 15.73 | 0.44 | 2.88 | 16.379999 | 16.379999 | 15.24 | 1006935 |
| 1730850000 | 15.29 | -0.27 | -1.74 | 15.5 | 15.5 | 15.031 | 536920 |
| 1730763600 | 15.56 | 0.06 | 0.39 | 15.24 | 16 | 15.07 | 590487 |
| 1730500800 | 15.5 | 0.2 | 1.31 | 15.43 | 15.78 | 15.1901 | 813301 |
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
