Premium
Adaptive Biotechnologies Corp (1HM)
TG
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 | 0.738 | 13.7276785714 | 5.376 | 6.122 | 5.364 | 250 | 5.86145999 | DE |
| 4 | 1.064 | 21.0693069307 | 5.05 | 6.122 | 4.119 | 563 | 5.33633569 | DE |
| 12 | 2.423 | 65.6461663506 | 3.691 | 6.122 | 3.639 | 983 | 4.70458848 | DE |
| 26 | 2.951 | 93.2975023712 | 3.163 | 6.122 | 2.786 | 946 | 4.26157753 | DE |
| 52 | 1.919 | 45.7449344458 | 4.195 | 6.122 | 2.204 | 989 | 3.85499031 | DE |
| 156 | -17.086 | -73.6465517241 | 23.2 | 26.6 | 2.204 | 711 | 5.46938382 | DE |
| 260 | -29.286 | -82.7288135593 | 35.4 | 84 | 2.204 | 586 | 17.0957592 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 6.122 | 0.62 | 11.31 | 5.5759999 | 6.122 | 5.5759999 | 610 |
| 1732915620 | 5.5 | 0.13 | 2.50 | 5.5 | 5.5 | 5.5 | 250 |
| 1732829220 | 5.3659999 | -0.01 | -0.19 | 5.364 | 5.3659999 | 5.364 | 60 |
| 1732742820 | 5.376 | 0.12 | 2.32 | 5.376 | 5.376 | 5.376 | 80 |
| 1732656420 | 5.2539999 | 0 | 0.00 | 5.2539999 | 5.2539999 | 5.2539999 | 0 |
| 1732570020 | 5.2539999 | 1.13 | 27.56 | 4.438 | 5.2539999 | 4.438 | 1012 |
| 1732310820 | 4.119 | -0.16 | -3.72 | 4.235 | 4.235 | 4.119 | 138 |
| 1732224420 | 4.2779999 | 0.09 | 2.15 | 4.2779999 | 4.2779999 | 4.2779999 | 6 |
| 1732138020 | 4.188 | 0.01 | 0.36 | 4.188 | 4.188 | 4.188 | 250 |
| 1732051620 | 4.173 | -0.52 | -11.00 | 4.315 | 4.315 | 4.173 | 340 |
| 1731965220 | 4.689 | -0.34 | -6.78 | 4.643 | 4.689 | 4.643 | 56 |
| 1731705960 | 5.03 | -0.23 | -4.30 | 5.03 | 5.03 | 5.03 | 600 |
| 1731619560 | 5.256 | -0.38 | -6.74 | 5.466 | 5.466 | 5.256 | 911 |
| 1731533160 | 5.636 | -0.38 | -6.29 | 5.496 | 5.636 | 5.496 | 480 |
| 1731446820 | 6.014 | 0 | 0.00 | 6.014 | 6.014 | 6.014 | 0 |
| 1731360420 | 6.014 | 0.51 | 9.35 | 5.37 | 6.014 | 5.37 | 901 |
| 1731101220 | 5.5 | 0.16 | 3.07 | 5.356 | 5.502 | 5.356 | 628 |
| 1731014760 | 5.336 | 0.07 | 1.37 | 5.336 | 5.336 | 5.336 | 2900 |
| 1730928360 | 5.264 | 0.15 | 2.89 | 5.244 | 5.264 | 5.244 | 350 |
| 1730841960 | 5.1159999 | 0.16 | 3.31 | 5.05 | 5.1159999 | 5.05 | 556 |
| 1730755560 | 4.952 | 0 | 0.00 | 4.952 | 4.952 | 4.952 | 0 |
| 1730496360 | 4.952 | 0.51 | 11.51 | 4.609 | 4.952 | 4.599 | 175 |
| 1730409960 | 4.441 | 0 | 0.00 | 4.441 | 4.441 | 4.441 | 0 |
| 1730323560 | 4.441 | 0.31 | 7.48 | 4.441 | 4.441 | 4.441 | 750 |
| 1730233620 | 4.1319999 | 0 | 0.00 | 4.1319999 | 4.1319999 | 4.1319999 | 0 |
| 1730147220 | 4.1319999 | 0 | 0.00 | 4.1319999 | 4.1319999 | 4.1319999 | 0 |
| 1729888020 | 4.1319999 | -0.17 | -4.00 | 4.1319999 | 4.1319999 | 4.1319999 | 186 |
| 1729801560 | 4.304 | 0 | 0.09 | 4.304 | 4.304 | 4.304 | 1530 |
| 1729715160 | 4.3 | 0.15 | 3.61 | 4.3 | 4.3 | 4.3 | 150 |
| 1729628760 | 4.15 | 0.03 | 0.83 | 4.15 | 4.15 | 4.15 | 70 |
| 1729542360 | 4.1159999 | 0 | 0.00 | 4.1159999 | 4.1159999 | 4.1159999 | 0 |
| 1729283160 | 4.1159999 | -0.31 | -7.05 | 4.2169999 | 4.2169999 | 4.1159999 | 3014 |
| 1729196760 | 4.428 | 0 | 0.00 | 4.428 | 4.428 | 4.428 | 0 |
| 1729110360 | 4.428 | -0.07 | -1.60 | 4.428 | 4.428 | 4.428 | 34 |
| 1729023960 | 4.5 | 0.05 | 1.15 | 4.351 | 4.5 | 4.351 | 100 |
| 1728937620 | 4.449 | -0.1 | -2.22 | 4.453 | 4.453 | 4.449 | 225 |
| 1728678360 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1728591960 | 4.55 | -0.5 | -9.90 | 4.5 | 4.55 | 4.4429999 | 911 |
| 1728505560 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1728419160 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1728332760 | 5.05 | 0.24 | 5.01 | 4.938 | 5.05 | 4.938 | 2539 |
| 1728073560 | 4.809 | 0.33 | 7.34 | 4.809 | 4.809 | 4.809 | 218 |
| 1727987220 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1727900820 | 4.48 | -0.05 | -1.06 | 4.48 | 4.48 | 4.48 | 10 |
| 1727814420 | 4.5279999 | -0.3 | -6.17 | 4.476 | 4.5279999 | 4.4749999 | 10133 |
| 1727728020 | 4.8259999 | 0.49 | 11.43 | 4.8 | 4.8259999 | 4.8 | 3350 |
| 1727468760 | 4.331 | -0.24 | -5.15 | 4.331 | 4.331 | 4.331 | 15 |
| 1727382360 | 4.566 | 0.93 | 25.47 | 4.521 | 4.6289999 | 4.45 | 6000 |
| 1727295960 | 3.639 | -0.21 | -5.48 | 3.639 | 3.639 | 3.639 | 8 |
| 1727209560 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1727123160 | 3.85 | -0.49 | -11.37 | 3.85 | 3.85 | 3.85 | 3 |
| 1726863960 | 4.344 | 0 | 0.00 | 4.344 | 4.344 | 4.344 | 0 |
| 1726777560 | 4.344 | 0.17 | 3.97 | 4.247 | 4.344 | 4.247 | 990 |
| 1726691160 | 4.178 | 0 | 0.00 | 4.178 | 4.178 | 4.178 | 0 |
| 1726604760 | 4.178 | 0.09 | 2.10 | 4.25 | 4.25 | 4.178 | 2058 |
| 1726518420 | 4.0919999 | 0.26 | 6.87 | 4.0919999 | 4.0919999 | 4.0919999 | 15 |
| 1726259160 | 3.829 | 0.03 | 0.76 | 3.829 | 3.829 | 3.829 | 20 |
| 1726172760 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1726086360 | 3.8 | 0.11 | 2.95 | 3.8 | 3.8 | 3.8 | 49 |
| 1725999960 | 3.691 | -0.21 | -5.36 | 3.691 | 3.691 | 3.691 | 570 |
| 1725913560 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1725654360 | 3.9 | 0.06 | 1.67 | 3.9 | 3.9 | 3.9 | 250 |
| 1725567960 | 3.836 | -0.18 | -4.36 | 3.924 | 3.924 | 3.836 | 750 |
| 1725481560 | 4.011 | -0.1 | -2.31 | 3.984 | 4.011 | 3.984 | 570 |
| 1725395160 | 4.106 | -0.16 | -3.64 | 4.26 | 4.26 | 4.106 | 750 |
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
