Premium
Terns Pharmaceuticals Inc (430)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -9.27419354839 | 4.96 | 4.96 | 4.48 | 272 | 4.61922652 | DE |
| 4 | -1.1 | -19.6428571429 | 5.6 | 5.7 | 4.48 | 788 | 5.44804665 | DE |
| 12 | -1.95 | -30.2325581395 | 6.45 | 7.05 | 4.48 | 1396 | 6.14923518 | DE |
| 26 | -4.25 | -48.5714285714 | 8.75 | 10.199999 | 4.48 | 1257 | 7.00681191 | DE |
| 52 | -0.105 | -2.28013029316 | 4.605 | 10.199999 | 4.0999999 | 1442 | 6.32065123 | DE |
| 156 | -0.53 | -10.5367793241 | 5.03 | 10.199999 | 3.5 | 1356 | 6.26589393 | DE |
| 260 | -0.53 | -10.5367793241 | 5.03 | 10.199999 | 3.5 | 1356 | 6.26589393 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736976420 | 4.48 | -0.14 | -3.03 | 4.48 | 4.48 | 4.48 | 3 |
| 1736890020 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1736803620 | 4.62 | -0.53 | -10.29 | 4.96 | 4.96 | 4.62 | 540 |
| 1736544420 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1736458020 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1736371620 | 5.15 | -0.45 | -8.04 | 5.15 | 5.15 | 5.15 | 1000 |
| 1736285220 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1736198820 | 5.6 | 0.15 | 2.75 | 5.7 | 5.7 | 5.6 | 1172 |
| 1735939620 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1735853220 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 700 |
| 1735594020 | 5.45 | -0.25 | -4.39 | 5.55 | 5.55 | 5.45 | 555 |
| 1735334820 | 5.7 | 0.1 | 1.79 | 5.65 | 5.7 | 5.65 | 2132 |
| 1734989220 | 5.6 | -0.45 | -7.44 | 5.6 | 5.6 | 5.6 | 200 |
| 1734730020 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1734643620 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1734557220 | 6.05 | -0.45 | -6.92 | 6.05 | 6.05 | 6.05 | 100 |
| 1734470820 | 6.5 | -0.15 | -2.26 | 6.5 | 6.5 | 6.5 | 174 |
| 1734384420 | 6.65 | 0.3 | 4.72 | 6.65 | 6.65 | 6.65 | 72 |
| 1734125220 | 6.35 | 0.2 | 3.25 | 6.35 | 6.35 | 6.35 | 9760 |
| 1734038820 | 6.15 | -0.4 | -6.11 | 6.15 | 6.15 | 6.15 | 1630 |
| 1733952420 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1733866020 | 6.55 | 0.3 | 4.80 | 6.4 | 6.8 | 6.4 | 4585 |
| 1733779620 | 6.25 | 0.3 | 5.04 | 6.25 | 6.25 | 6.25 | 50 |
| 1733520420 | 5.95 | -0.4 | -6.30 | 6.15 | 6.15 | 5.95 | 1750 |
| 1733434020 | 6.35 | 0.35 | 5.83 | 6.4 | 6.4 | 6.35 | 1190 |
| 1733347620 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1733261220 | 6 | 0.15 | 2.56 | 6.15 | 6.15 | 6 | 4602 |
| 1733174820 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1732915620 | 5.85 | 0.15 | 2.63 | 5.95 | 5.95 | 5.85 | 2265 |
| 1732829220 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1732742820 | 5.7 | 0.1 | 1.79 | 5.7 | 5.7 | 5.7 | 1177 |
| 1732656420 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1732570020 | 5.6 | 0.4 | 7.69 | 5.6 | 5.6 | 5.6 | 300 |
| 1732310820 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1732224420 | 5.2 | -0.35 | -6.31 | 5.3499999 | 5.3499999 | 5.2 | 663 |
| 1732138020 | 5.55 | 0.1 | 1.83 | 5.65 | 5.65 | 5.55 | 1700 |
| 1732051620 | 5.45 | -0.05 | -0.91 | 5.5 | 5.5 | 5.45 | 1550 |
| 1731965220 | 5.5 | -0.15 | -2.65 | 5.5 | 5.5 | 5.5 | 730 |
| 1731705960 | 5.65 | -0.65 | -10.32 | 5.75 | 5.75 | 5.65 | 940 |
| 1731619560 | 6.3 | -0.2 | -3.08 | 6.3 | 6.3 | 6.3 | 500 |
| 1731533160 | 6.5 | -0.55 | -7.80 | 6.75 | 6.75 | 6.5 | 1400 |
| 1731446820 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1731360420 | 7.05 | 0.15 | 2.17 | 7.05 | 7.05 | 7.05 | 1991 |
| 1731101220 | 6.9 | 0.25 | 3.76 | 6.75 | 6.9 | 6.75 | 1250 |
| 1731014760 | 6.65 | -0.2 | -2.92 | 6.75 | 6.75 | 6.65 | 900 |
| 1730928360 | 6.85 | 0.5 | 7.87 | 6.75 | 6.85 | 6.75 | 850 |
| 1730841960 | 6.35 | -0.25 | -3.79 | 6.6 | 6.6 | 6.35 | 680 |
| 1730755560 | 6.6 | 0.15 | 2.33 | 6.7 | 6.7 | 6.6 | 1850 |
| 1730496360 | 6.45 | 0.1 | 1.57 | 6.45 | 6.45 | 6.45 | 200 |
| 1730409960 | 6.35 | -0.05 | -0.78 | 6.35 | 6.35 | 6.35 | 50 |
| 1730323560 | 6.4 | 0.15 | 2.40 | 6.1 | 6.4 | 6.1 | 1125 |
| 1730237160 | 6.25 | 0.1 | 1.63 | 6.1 | 6.25 | 6.1 | 1892 |
| 1730150760 | 6.15 | -0.25 | -3.91 | 6.3 | 6.3 | 6.15 | 2950 |
| 1729888020 | 6.4 | 0 | 0.00 | 6.3 | 6.4 | 6.3 | 500 |
| 1729801560 | 6.4 | -0.3 | -4.48 | 6.45 | 6.45 | 6.4 | 1538 |
| 1729715160 | 6.7 | -0.2 | -2.90 | 6.7 | 6.7 | 6.7 | 650 |
| 1729628760 | 6.9 | 0 | 0.00 | 6.75 | 6.9 | 6.75 | 470 |
| 1729542360 | 6.9 | 0.1 | 1.47 | 6.8 | 6.9 | 6.7 | 3860 |
| 1729283160 | 6.8 | -0.35 | -4.90 | 6.8 | 6.8 | 6.8 | 1470 |
| 1729196760 | 7.15 | 0.1 | 1.42 | 7.15 | 7.15 | 7.15 | 150 |
| 1729110360 | 7.05 | 0.2 | 2.92 | 7.05 | 7.05 | 7.05 | 50 |
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
