Premium
Poseida Therapeutics Inc (2RZ)
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 | 0 | 8.94 | 9.4499999 | 8.94 | 587 | 9.13653691 | DE |
| 4 | 0 | 0 | 8.8 | 9.515 | 8.8 | 1007 | 9.01361296 | DE |
| 12 | 0 | 0 | 2.2599999 | 9.515 | 2.14 | 3386 | 7.81349809 | DE |
| 26 | 0 | 0 | 3 | 9.515 | 2.14 | 2394 | 6.61333203 | DE |
| 52 | 0 | 0 | 2.86 | 9.515 | 1.916 | 1783 | 5.53717029 | DE |
| 156 | 0 | 0 | 1.93 | 9.515 | 1.78 | 1692 | 4.68522946 | DE |
| 260 | 0 | 0 | 1.93 | 9.515 | 1.78 | 1692 | 4.68522946 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1736458020 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1736371620 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1736285220 | 9.1999999 | 0.08 | 0.93 | 9.1999999 | 9.1999999 | 9.1999999 | 448 |
| 1736198820 | 9.115 | 0.18 | 1.96 | 9.4499999 | 9.4499999 | 9.025 | 1311 |
| 1735939620 | 8.94 | -0.13 | -1.43 | 8.94 | 8.94 | 8.94 | 1 |
| 1735853220 | 9.07 | 0.15 | 1.68 | 9.0749999 | 9.515 | 9.07 | 213 |
| 1735594020 | 8.92 | -0.04 | -0.45 | 8.92 | 8.92 | 8.92 | 285 |
| 1735334820 | 8.96 | 0 | 0.00 | 8.96 | 8.96 | 8.96 | 0 |
| 1734989220 | 8.96 | 0 | 0.00 | 8.96 | 8.96 | 8.96 | 0 |
| 1734730020 | 8.96 | -0.05 | -0.50 | 8.96 | 8.96 | 8.96 | 60 |
| 1734643620 | 9.005 | 0.01 | 0.06 | 9 | 9.005 | 9 | 5182 |
| 1734557220 | 9 | -0.01 | -0.06 | 9 | 9 | 9 | 100 |
| 1734470820 | 9.005 | 0.06 | 0.61 | 9.005 | 9.005 | 9.005 | 87 |
| 1734384420 | 8.9499999 | -0.04 | -0.39 | 8.8 | 9 | 8.8 | 2385 |
| 1734125220 | 8.985 | 0 | 0.00 | 8.985 | 8.985 | 8.985 | 0 |
| 1734038820 | 8.985 | 0.27 | 3.10 | 9.235 | 9.235 | 8.975 | 1440 |
| 1733952420 | 8.715 | 0 | 0.00 | 8.715 | 8.715 | 8.715 | 0 |
| 1733866020 | 8.715 | -0.25 | -2.79 | 9.1 | 9.1 | 8.715 | 124 |
| 1733779620 | 8.965 | 0.22 | 2.46 | 8.965 | 8.965 | 8.965 | 25 |
| 1733520420 | 8.75 | -0.02 | -0.23 | 8.75 | 8.75 | 8.75 | 200 |
| 1733434020 | 8.77 | -0.01 | -0.11 | 8.72 | 8.775 | 8.58 | 2100 |
| 1733347620 | 8.7799999 | 0 | 0.06 | 8.7799999 | 8.7799999 | 8.7799999 | 133 |
| 1733261220 | 8.775 | -0.04 | -0.40 | 8.6549999 | 8.9499999 | 8.6549999 | 601 |
| 1733174820 | 8.81 | -0.13 | -1.40 | 9.07 | 9.07 | 8.805 | 2480 |
| 1732915620 | 8.935 | 0.43 | 4.99 | 8.84 | 9.025 | 8.505 | 4794 |
| 1732829220 | 8.51 | -0.29 | -3.30 | 8.5 | 8.7899999 | 8.5 | 4408 |
| 1732742820 | 8.8 | -0.1 | -1.12 | 8.695 | 8.985 | 8.695 | 19627 |
| 1732656420 | 8.9 | 6.24 | 234.34 | 8.395 | 9.05 | 8.295 | 48276 |
| 1732570020 | 2.662 | 0 | 0.00 | 2.662 | 2.662 | 2.662 | 0 |
| 1732310820 | 2.662 | 0 | 0.00 | 2.662 | 2.662 | 2.662 | 0 |
| 1732224420 | 2.662 | 0 | 0.00 | 2.662 | 2.662 | 2.662 | 0 |
| 1732138020 | 2.662 | -0.1 | -3.69 | 2.69 | 2.69 | 2.662 | 1769 |
| 1732051560 | 2.7639999 | 0 | 0.00 | 2.7639999 | 2.7639999 | 2.7639999 | 0 |
| 1731965160 | 2.7639999 | 0 | 0.00 | 2.7639999 | 2.7639999 | 2.7639999 | 0 |
| 1731705960 | 2.7639999 | -0.3 | -9.79 | 2.876 | 2.876 | 2.7639999 | 3989 |
| 1731619560 | 3.064 | -0.45 | -12.76 | 2.938 | 3.11 | 2.926 | 4390 |
| 1731533220 | 3.512 | 0 | 0.00 | 3.512 | 3.512 | 3.512 | 0 |
| 1731446820 | 3.512 | 0.1 | 2.99 | 3.512 | 3.512 | 3.512 | 100 |
| 1731360420 | 3.41 | 0.5 | 17.10 | 3.15 | 3.41 | 3.15 | 7431 |
| 1731101220 | 2.912 | 0.14 | 5.20 | 3.136 | 3.136 | 2.912 | 800 |
| 1731014760 | 2.7679999 | 0.13 | 5.09 | 2.638 | 2.7679999 | 2.638 | 1070 |
| 1730928360 | 2.634 | 0.49 | 23.08 | 2.634 | 2.634 | 2.634 | 163 |
| 1730841960 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1730755560 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1730496360 | 2.14 | -0.12 | -5.39 | 2.25 | 2.25 | 2.14 | 49 |
| 1730409960 | 2.262 | 0 | 0.00 | 2.262 | 2.262 | 2.262 | 0 |
| 1730323560 | 2.262 | 0 | 0.00 | 2.262 | 2.262 | 2.262 | 0 |
| 1730237160 | 2.262 | -0.08 | -3.42 | 2.262 | 2.262 | 2.262 | 43 |
| 1730150760 | 2.342 | 0.08 | 3.63 | 2.342 | 2.342 | 2.342 | 1000 |
| 1729888020 | 2.2599999 | -0.05 | -1.99 | 2.2599999 | 2.2599999 | 2.2599999 | 25 |
| 1729801560 | 2.306 | 0 | 0.00 | 2.306 | 2.306 | 2.306 | 0 |
| 1729715160 | 2.306 | 0 | 0.00 | 2.306 | 2.306 | 2.306 | 0 |
| 1729628760 | 2.306 | 0 | 0.00 | 2.306 | 2.306 | 2.306 | 0 |
| 1729542360 | 2.306 | 0 | 0.00 | 2.306 | 2.306 | 2.306 | 0 |
| 1729283160 | 2.306 | 0 | 0.00 | 2.306 | 2.306 | 2.306 | 0 |
| 1729196760 | 2.306 | 0 | 0.00 | 2.306 | 2.306 | 2.306 | 0 |
| 1729110360 | 2.306 | 0.01 | 0.44 | 2.306 | 2.306 | 2.306 | 500 |
| 1729024020 | 2.2959999 | 0 | 0.00 | 2.2959999 | 2.2959999 | 2.2959999 | 0 |
| 1728937620 | 2.2959999 | -0.02 | -0.78 | 2.2959999 | 2.2959999 | 2.2959999 | 794 |
| 1728678360 | 2.314 | 0.03 | 1.40 | 2.2879999 | 2.314 | 2.2879999 | 4699 |
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
