Premium
Applied Therapeutics Inc (2UV)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.042 | 4.89795918367 | 0.8575 | 0.961 | 0.8005 | 16336 | 0.86565936 | DE |
| 4 | -0.3365 | -27.2249190939 | 1.236 | 1.298 | 0.7795 | 20135 | 0.99307929 | DE |
| 12 | -6.5005 | -87.8445945946 | 7.4 | 9.865 | 0.7795 | 19935 | 1.60822242 | DE |
| 26 | -3.1105 | -77.5685785536 | 4.01 | 9.865 | 0.7795 | 10837 | 2.08894142 | DE |
| 52 | -3.0505 | -77.2278481013 | 3.95 | 9.865 | 0.7795 | 6549 | 2.40474133 | DE |
| 156 | -0.3525 | -28.1549520767 | 1.252 | 9.865 | 0.7795 | 5837 | 2.40965967 | DE |
| 260 | -0.3525 | -28.1549520767 | 1.252 | 9.865 | 0.7795 | 5837 | 2.40965967 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735853220 | 0.894 | 0.0935 | 11.68 | 0.889 | 0.961 | 0.8435 | 26418 |
| 1735594020 | 0.8005 | -0.036 | -4.30 | 0.828 | 0.828 | 0.8005 | 2499 |
| 1735334820 | 0.8365 | 0.024 | 2.95 | 0.8575 | 0.8685 | 0.8199999 | 20092 |
| 1734989220 | 0.8125 | -0.0575 | -6.61 | 0.8645 | 0.869 | 0.7795 | 22968 |
| 1734730020 | 0.87 | -0.095 | -9.84 | 0.945 | 0.945 | 0.8125 | 56798 |
| 1734643620 | 0.965 | -0.066 | -6.40 | 1.036 | 1.058 | 0.9525 | 16301 |
| 1734557220 | 1.0309999 | 0 | 0.10 | 0.982 | 1.0309999 | 0.943 | 11366 |
| 1734470820 | 1.03 | -0.03 | -2.37 | 1.02 | 1.049 | 1.02 | 14511 |
| 1734384420 | 1.055 | -0.04 | -3.83 | 1.09 | 1.111 | 1.0369999 | 35958 |
| 1734125220 | 1.097 | 0.03 | 2.52 | 1.064 | 1.1259999 | 1.051 | 7291 |
| 1734038820 | 1.07 | -0.09 | -7.36 | 1.248 | 1.2689999 | 1.07 | 28387 |
| 1733952420 | 1.155 | -0.01 | -0.43 | 1.151 | 1.172 | 1.105 | 14147 |
| 1733866020 | 1.1599999 | -0.03 | -2.19 | 1.199 | 1.243 | 1.1599999 | 10462 |
| 1733779620 | 1.186 | -0.04 | -3.10 | 1.212 | 1.298 | 1.186 | 9845 |
| 1733520420 | 1.224 | 0 | 0.33 | 1.236 | 1.2709999 | 1.1259999 | 24986 |
| 1733434020 | 1.22 | -0.09 | -7.15 | 1.312 | 1.338 | 1.22 | 25778 |
| 1733347620 | 1.314 | -0.33 | -20.07 | 1.573 | 1.639 | 1.194 | 47663 |
| 1733261220 | 1.6439999 | -0.03 | -1.79 | 1.6399999 | 1.67 | 1.58 | 29916 |
| 1733174820 | 1.674 | -0.39 | -18.97 | 1.999 | 2.12 | 1.591 | 69853 |
| 1732915620 | 2.0659999 | -0.05 | -2.55 | 2.106 | 2.676 | 1.95 | 137838 |
| 1732829220 | 2.12 | -6.05 | -74.05 | 1.803 | 2.998 | 1.803 | 155671 |
| 1732742820 | 8.17 | -0.92 | -10.07 | 8.4499999 | 8.4499999 | 8.17 | 570 |
| 1732656420 | 9.085 | 0 | 0.00 | 9.085 | 9.085 | 9.085 | 0 |
| 1732570020 | 9.085 | 0.11 | 1.17 | 9.14 | 9.14 | 9.085 | 550 |
| 1732310820 | 8.98 | 0.05 | 0.56 | 8.98 | 8.98 | 8.98 | 35 |
| 1732224420 | 8.93 | 0.35 | 4.08 | 8.93 | 8.93 | 8.93 | 393 |
| 1732137960 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1732051560 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1731965160 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1731705960 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1731619560 | 8.58 | -0.03 | -0.29 | 8.36 | 8.58 | 8.36 | 720 |
| 1731533160 | 8.605 | -0.95 | -9.94 | 8.605 | 8.605 | 8.605 | 520 |
| 1731446820 | 9.555 | -0.31 | -3.14 | 9.485 | 9.675 | 9.485 | 1506 |
| 1731360420 | 9.865 | 0.75 | 8.17 | 9.865 | 9.865 | 9.865 | 100 |
| 1731101160 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1731014760 | 9.1199999 | 0.25 | 2.88 | 9.1199999 | 9.1199999 | 9.1199999 | 2 |
| 1730928360 | 8.865 | 0 | 0.00 | 8.865 | 8.865 | 8.865 | 0 |
| 1730841960 | 8.865 | 0.23 | 2.72 | 8.865 | 8.865 | 8.865 | 230 |
| 1730755560 | 8.63 | 0.53 | 6.54 | 8.63 | 8.63 | 8.63 | 952 |
| 1730492760 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1730406360 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1730319960 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1730233560 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1730147160 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1729887960 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1729801560 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1729715160 | 8.1 | -0.02 | -0.25 | 8.1 | 8.1 | 8.1 | 356 |
| 1729628760 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1729542360 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1729283160 | 8.1199999 | 0.15 | 1.88 | 8.1199999 | 8.1199999 | 8.1199999 | 254 |
| 1729196760 | 7.97 | -0.23 | -2.75 | 7.97 | 7.97 | 7.97 | 300 |
| 1729110360 | 8.195 | -0.05 | -0.61 | 8.32 | 8.32 | 8.195 | 1409 |
| 1729023960 | 8.2449999 | 0.23 | 2.87 | 8.2449999 | 8.2449999 | 8.2449999 | 600 |
| 1728937620 | 8.015 | 0.62 | 8.31 | 8.015 | 8.015 | 8.015 | 126 |
| 1728678360 | 7.4 | 0.12 | 1.65 | 7.4 | 7.4 | 7.4 | 110 |
| 1728591960 | 7.28 | -0.12 | -1.62 | 7.45 | 7.45 | 7.28 | 3643 |
| 1728505560 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1728419160 | 7.4 | 0.02 | 0.27 | 7.4 | 7.4 | 7.4 | 140 |
| 1728332760 | 7.38 | 0.49 | 7.11 | 7.105 | 7.385 | 6.985 | 4052 |
| 1728073560 | 6.89 | -0.43 | -5.87 | 7.075 | 7.11 | 6.89 | 2280 |
| 1727987220 | 7.32 | -0.38 | -4.94 | 7.32 | 7.32 | 7.32 | 150 |
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
