Premium
Protara Therapeutics Inc (1KPA)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -13.8075313808 | 4.78 | 5.05 | 4.22 | 196 | 4.81709677 | DE |
| 4 | -0.86 | -17.2690763052 | 4.98 | 5.05 | 4.16 | 585 | 4.54575364 | DE |
| 12 | 1.88 | 83.9285714286 | 2.24 | 9.6 | 2.24 | 1676 | 4.83339395 | DE |
| 26 | 2.44 | 145.238095238 | 1.68 | 9.6 | 1.6 | 1721 | 3.94860348 | DE |
| 52 | 0.7 | 20.4678362573 | 3.42 | 9.6 | 1.6 | 1598 | 3.66708898 | DE |
| 156 | 2.1 | 103.96039604 | 2.02 | 9.6 | 1.11 | 1509 | 3.4039639 | DE |
| 260 | 2.1 | 103.96039604 | 2.02 | 9.6 | 1.11 | 1509 | 3.4039639 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 4.74 | -0.31 | -6.14 | 4.74 | 4.74 | 4.74 | 3 |
| 1738877220 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1738790820 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1738704420 | 5.05 | 0.25 | 5.21 | 4.88 | 5.05 | 4.88 | 41 |
| 1738618020 | 4.8 | 0.36 | 8.11 | 4.78 | 4.8 | 4.78 | 545 |
| 1738358820 | 4.44 | 0.04 | 0.91 | 4.44 | 4.44 | 4.44 | 10 |
| 1738272420 | 4.4 | 0.24 | 5.77 | 4.44 | 4.44 | 4.4 | 800 |
| 1738186020 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1738099620 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1738013220 | 4.16 | -0.24 | -5.45 | 4.16 | 4.16 | 4.16 | 29 |
| 1737754020 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1737667620 | 4.4 | -0.06 | -1.35 | 4.4 | 4.4 | 4.4 | 20 |
| 1737581220 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1737494820 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1737408420 | 4.46 | -0.08 | -1.76 | 4.32 | 4.46 | 4.32 | 62 |
| 1737149220 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1737062820 | 4.54 | -0.44 | -8.84 | 4.54 | 4.5599999 | 4.38 | 4330 |
| 1736976420 | 4.98 | -0.77 | -13.39 | 4.98 | 4.98 | 4.98 | 5 |
| 1736890020 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1736803620 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1736544420 | 5.75 | 0.1 | 1.77 | 5.75 | 5.75 | 5.75 | 200 |
| 1736458020 | 5.65 | -0.1 | -1.74 | 5.8 | 5.8 | 5.65 | 250 |
| 1736371620 | 5.75 | -0.05 | -0.86 | 5.5 | 5.75 | 5.3499999 | 740 |
| 1736285220 | 5.8 | 0.25 | 4.50 | 5.65 | 5.8 | 5.65 | 362 |
| 1736198820 | 5.55 | -0.35 | -5.93 | 6.05 | 6.05 | 5.55 | 450 |
| 1735939620 | 5.9 | 0.9 | 18.00 | 5.9 | 5.9 | 5.9 | 350 |
| 1735853220 | 5 | -0.3 | -5.66 | 5.2 | 5.2 | 5 | 218 |
| 1735594020 | 5.3 | -0.05 | -0.93 | 5.2 | 5.3 | 5.2 | 125 |
| 1735334820 | 5.3499999 | 0.35 | 7.00 | 5.3499999 | 5.3499999 | 5.3499999 | 200 |
| 1734989220 | 5 | -0.05 | -0.99 | 5.3 | 5.3 | 5 | 1592 |
| 1734730020 | 5.05 | -0.15 | -2.88 | 5.05 | 5.05 | 5.05 | 230 |
| 1734643620 | 5.2 | 0.2 | 4.00 | 4.88 | 5.2 | 4.78 | 800 |
| 1734557220 | 5 | -0.15 | -2.91 | 5.3 | 5.3 | 4.92 | 109 |
| 1734470820 | 5.15 | -0.2 | -3.74 | 5.15 | 5.15 | 5.15 | 435 |
| 1734384420 | 5.3499999 | -0.6 | -10.08 | 5.3499999 | 5.3499999 | 5.3499999 | 383 |
| 1734125220 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1734038820 | 5.95 | 0.1 | 1.71 | 5.85 | 5.95 | 5.85 | 137 |
| 1733952420 | 5.85 | 0.1 | 1.74 | 5.7 | 5.85 | 5.7 | 1680 |
| 1733866020 | 5.75 | -0.3 | -4.96 | 6.05 | 6.15 | 5.75 | 4412 |
| 1733779620 | 6.05 | 0.1 | 1.68 | 5.8 | 6.35 | 5.15 | 3354 |
| 1733520420 | 5.95 | 0.05 | 0.85 | 5.2 | 5.95 | 4.5999999 | 8075 |
| 1733434020 | 5.9 | 2.58 | 77.71 | 3.34 | 9.6 | 3.34 | 16786 |
| 1733347620 | 3.32 | 0.56 | 20.29 | 2.88 | 3.32 | 2.88 | 2450 |
| 1733261220 | 2.7599999 | 0.16 | 6.15 | 2.44 | 2.7599999 | 2.44 | 529 |
| 1733174820 | 2.6 | -0.26 | -9.09 | 2.6 | 2.6 | 2.6 | 460 |
| 1732915620 | 2.86 | -0.04 | -1.38 | 2.86 | 2.86 | 2.86 | 261 |
| 1732829220 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1732742820 | 2.9 | 0.18 | 6.62 | 2.82 | 2.9 | 2.82 | 143 |
| 1732656420 | 2.72 | 0.44 | 19.30 | 2.62 | 2.72 | 2.62 | 13505 |
| 1732570020 | 2.2799999 | 0.04 | 1.79 | 2.2799999 | 2.2799999 | 2.2799999 | 1000 |
| 1732310820 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1732224420 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1732138020 | 2.24 | -0.16 | -6.67 | 2.24 | 2.24 | 2.24 | 300 |
| 1732051560 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1731965160 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1731705960 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1731619560 | 2.4 | -0.04 | -1.64 | 2.5 | 2.5 | 2.4 | 290 |
| 1731533220 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1731446820 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1731360420 | 2.44 | 0.16 | 7.02 | 2.44 | 2.44 | 2.44 | 150 |
| 1731101160 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
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
