Premium
Verastem Inc (2VSA)
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 | -0.2 | -3.66972477064 | 5.45 | 5.5 | 5.0999999 | 764 | 5.21863874 | DE |
| 4 | -0.75 | -12.5 | 6 | 6 | 5.0999999 | 1127 | 5.4482222 | DE |
| 12 | 0.39 | 8.02469135802 | 4.86 | 7.1 | 3.38 | 3143 | 5.3284452 | DE |
| 26 | 3.07 | 140.825688073 | 2.18 | 7.1 | 2.1 | 2626 | 4.23846794 | DE |
| 52 | -6.65 | -55.8823529412 | 11.9 | 18.399999 | 2 | 3196 | 4.32173035 | DE |
| 156 | -3.8 | -41.9889502762 | 9.05 | 18.399999 | 2 | 2538 | 4.57943895 | DE |
| 260 | -3.8 | -41.9889502762 | 9.05 | 18.399999 | 2 | 2538 | 4.57943895 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 5.25 | 0.15 | 2.94 | 5.25 | 5.25 | 5.25 | 475 |
| 1740605220 | 5.0999999 | -0.1 | -1.92 | 5.0999999 | 5.0999999 | 5.0999999 | 296 |
| 1740518820 | 5.2 | -0.05 | -0.95 | 5.4 | 5.4 | 5.2 | 2758 |
| 1740432420 | 5.25 | -0.25 | -4.55 | 5.25 | 5.25 | 5.25 | 41 |
| 1740173220 | 5.5 | 0.05 | 0.92 | 5.45 | 5.5 | 5.45 | 250 |
| 1740086820 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1740000420 | 5.45 | -0.15 | -2.68 | 5.45 | 5.45 | 5.45 | 300 |
| 1739914020 | 5.6 | 0.3 | 5.66 | 5.6 | 5.6 | 5.6 | 998 |
| 1739827620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1739568420 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1739482020 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1739395620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1739309220 | 5.3 | -0.25 | -4.50 | 5.4 | 5.4 | 5.3 | 1638 |
| 1739222820 | 5.55 | -0.2 | -3.48 | 5.55 | 5.55 | 5.55 | 38 |
| 1738963620 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1738877220 | 5.75 | 0.2 | 3.60 | 5.75 | 5.75 | 5.75 | 567 |
| 1738790820 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1738704420 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1738618020 | 5.55 | -0.45 | -7.50 | 5.8 | 5.8 | 5.55 | 5800 |
| 1738358820 | 6 | 0.1 | 1.69 | 6 | 6 | 6 | 367 |
| 1738272420 | 5.9 | 0.1 | 1.72 | 5.9 | 5.9 | 5.9 | 200 |
| 1738186020 | 5.8 | 0.3 | 5.45 | 5.5 | 5.8 | 5.5 | 505 |
| 1738099620 | 5.5 | 0.15 | 2.80 | 5.5 | 5.5 | 5.5 | 3851 |
| 1738013220 | 5.3499999 | -0.15 | -2.73 | 5.3499999 | 5.3499999 | 5.3499999 | 297 |
| 1737754020 | 5.5 | 0.05 | 0.92 | 5.3 | 5.5 | 5.2 | 2804 |
| 1737667620 | 5.45 | 0.05 | 0.93 | 5.4 | 5.45 | 5.4 | 510 |
| 1737581220 | 5.4 | 0.15 | 2.86 | 5.4 | 5.4 | 5.4 | 190 |
| 1737494820 | 5.25 | 0.25 | 5.00 | 5.25 | 5.3 | 5.25 | 6029 |
| 1737408420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737149220 | 5 | -0.2 | -3.85 | 5.05 | 5.05 | 5 | 1340 |
| 1737062820 | 5.2 | 0.05 | 0.97 | 4.96 | 5.2 | 4.96 | 650 |
| 1736976420 | 5.15 | 0 | 0.00 | 4.8 | 5.15 | 4.8 | 2114 |
| 1736890020 | 5.15 | -0.4 | -7.21 | 5.5 | 5.5 | 5.15 | 480 |
| 1736803620 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1736544420 | 5.55 | 0.05 | 0.91 | 5.7 | 5.7 | 5.4 | 1012 |
| 1736458020 | 5.5 | -0.35 | -5.98 | 5.6 | 5.6 | 5.5 | 1000 |
| 1736371620 | 5.85 | -0.45 | -7.14 | 6.1 | 6.2 | 5.85 | 3349 |
| 1736285220 | 6.3 | -0.1 | -1.56 | 6.05 | 6.35 | 6.05 | 8190 |
| 1736198820 | 6.4 | -0.45 | -6.57 | 6.85 | 7.1 | 6.25 | 10316 |
| 1735939620 | 6.85 | 0.6 | 9.60 | 6.35 | 6.85 | 6.2 | 3093 |
| 1735853220 | 6.25 | 2.87 | 84.91 | 4.92 | 6.35 | 4.74 | 25082 |
| 1735594020 | 3.38 | -0.26 | -7.14 | 3.48 | 3.48 | 3.38 | 2527 |
| 1735334820 | 3.64 | -0.18 | -4.71 | 3.72 | 3.86 | 3.58 | 15017 |
| 1734989220 | 3.82 | -0.3 | -7.28 | 4.1399999 | 4.1399999 | 3.82 | 3208 |
| 1734730020 | 4.12 | 0.02 | 0.49 | 4.18 | 4.18 | 4.12 | 266 |
| 1734643620 | 4.0999999 | 0.06 | 1.49 | 4.0999999 | 4.0999999 | 4.0999999 | 100 |
| 1734557220 | 4.04 | -0.36 | -8.18 | 4.5 | 4.5 | 4.04 | 1583 |
| 1734470820 | 4.4 | -0.16 | -3.51 | 4.5199999 | 4.5199999 | 4.4 | 266 |
| 1734384420 | 4.5599999 | 0.4 | 9.62 | 4.34 | 4.58 | 4.34 | 1173 |
| 1734125220 | 4.16 | -0.1 | -2.35 | 4.34 | 4.34 | 4.16 | 266 |
| 1734038820 | 4.26 | -0.44 | -9.36 | 4.62 | 4.62 | 4.26 | 2665 |
| 1733952420 | 4.7 | -0.1 | -2.08 | 4.7 | 4.7 | 4.7 | 8 |
| 1733866020 | 4.8 | -0.45 | -8.57 | 5.0999999 | 5.15 | 4.8 | 15633 |
| 1733779620 | 5.25 | -0.15 | -2.78 | 5.25 | 5.3499999 | 5.25 | 10350 |
| 1733520420 | 5.4 | 0.46 | 9.31 | 4.86 | 5.6 | 4.5999999 | 3850 |
| 1733434020 | 4.94 | -0.31 | -5.90 | 5.3 | 5.3 | 4.94 | 889 |
| 1733347620 | 5.25 | 0.05 | 0.96 | 5.25 | 5.25 | 5.25 | 700 |
| 1733261220 | 5.2 | 0.15 | 2.97 | 5.3 | 5.7 | 5.05 | 7954 |
| 1733174820 | 5.05 | 0.09 | 1.81 | 5.2 | 5.4 | 5.05 | 2740 |
| 1732915620 | 4.96 | 0.72 | 16.98 | 4.54 | 5 | 4.54 | 2614 |
| 1732829220 | 4.24 | 0.02 | 0.47 | 4.24 | 4.24 | 4.24 | 100 |
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
