Premium
Atyr Pharma Inc (471A)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 2.72 | 0.08 | 3.03 | 2.62 | 2.72 | 2.62 | 91 |
| 1744835220 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1744748820 | 2.64 | 0 | 0.00 | 2.72 | 2.74 | 2.64 | 1810 |
| 1744662420 | 2.64 | 0.06 | 2.33 | 2.72 | 2.72 | 2.64 | 350 |
| 1744403220 | 2.58 | 0.12 | 4.88 | 2.46 | 2.58 | 2.46 | 3700 |
| 1744316820 | 2.46 | -0.16 | -6.11 | 2.62 | 2.62 | 2.42 | 620 |
| 1744230420 | 2.62 | 0.12 | 4.80 | 2.52 | 2.62 | 2.2999999 | 6040 |
| 1744144020 | 2.5 | -0.1 | -3.85 | 2.8 | 2.88 | 2.5 | 3092 |
| 1744057620 | 2.6 | 0.22 | 9.24 | 2.22 | 2.6 | 2.16 | 3790 |
| 1743798420 | 2.38 | -0.08 | -3.25 | 2.46 | 2.58 | 2.3199999 | 1785 |
| 1743712020 | 2.46 | -0.28 | -10.22 | 2.58 | 2.58 | 2.46 | 4914 |
| 1743625620 | 2.74 | 0.02 | 0.74 | 2.74 | 2.74 | 2.74 | 690 |
| 1743539220 | 2.72 | -0.16 | -5.56 | 2.7599999 | 2.88 | 2.72 | 1530 |
| 1743452820 | 2.88 | -0.04 | -1.37 | 2.9 | 2.9 | 2.7799999 | 7066 |
| 1743197220 | 2.92 | -0.16 | -5.19 | 3.12 | 3.14 | 2.9 | 9772 |
| 1743110820 | 3.08 | 0.04 | 1.32 | 3.02 | 3.08 | 2.98 | 1610 |
| 1743024420 | 3.04 | -0.22 | -6.75 | 3.16 | 3.24 | 3.04 | 2707 |
| 1742938020 | 3.2599999 | -0.2 | -5.78 | 3.4 | 3.4 | 3.2599999 | 600 |
| 1742851620 | 3.46 | -0.02 | -0.57 | 3.6 | 3.6 | 3.46 | 2008 |
| 1742592420 | 3.48 | -0.04 | -1.14 | 3.34 | 3.48 | 3.34 | 1800 |
| 1742506020 | 3.52 | -0.08 | -2.22 | 3.46 | 3.52 | 3.46 | 561 |
| 1742419620 | 3.6 | -0.02 | -0.55 | 3.6 | 3.6 | 3.52 | 3639 |
| 1742333220 | 3.62 | -0.2 | -5.24 | 3.76 | 3.76 | 3.62 | 1984 |
| 1742246820 | 3.82 | 0.22 | 6.11 | 3.56 | 3.82 | 3.5 | 2978 |
| 1741987620 | 3.6 | 0 | 0.00 | 3.6 | 3.8 | 3.6 | 6528 |
| 1741901220 | 3.6 | 0.36 | 11.11 | 3.4 | 3.6 | 3.34 | 3646 |
| 1741814820 | 3.24 | 0.46 | 16.55 | 3.14 | 3.32 | 3.14 | 1718 |
| 1741728420 | 2.7799999 | -0.18 | -6.08 | 2.92 | 2.94 | 2.7799999 | 8248 |
| 1741642020 | 2.96 | -0.12 | -3.90 | 3.08 | 3.16 | 2.94 | 6309 |
| 1741382820 | 3.08 | 0.2 | 6.94 | 3.04 | 3.38 | 3 | 3534 |
| 1741296420 | 2.88 | -0.06 | -2.04 | 3 | 3.1 | 2.7799999 | 3567 |
| 1741210020 | 2.94 | 0 | 0.00 | 2.94 | 2.96 | 2.94 | 867 |
| 1741123620 | 2.94 | -0.24 | -7.55 | 3.2 | 3.24 | 2.7 | 12572 |
| 1741037220 | 3.18 | -0.6 | -15.87 | 3.86 | 3.86 | 3.18 | 5700 |
| 1740778020 | 3.78 | -0.04 | -1.05 | 3.78 | 3.78 | 3.78 | 595 |
| 1740691620 | 3.82 | 0.12 | 3.24 | 3.82 | 3.88 | 3.82 | 1056 |
| 1740605220 | 3.7 | 0.06 | 1.65 | 3.8 | 4 | 3.7 | 2490 |
| 1740518820 | 3.64 | -0.1 | -2.67 | 3.76 | 3.76 | 3.46 | 2693 |
| 1740432420 | 3.74 | -0.44 | -10.53 | 4.22 | 4.28 | 3.74 | 2627 |
| 1740173220 | 4.18 | -0.16 | -3.69 | 4.4 | 4.4 | 4.16 | 944 |
| 1740086820 | 4.34 | 0.24 | 5.85 | 4.34 | 4.44 | 4 | 9787 |
| 1740000420 | 4.0999999 | 0.46 | 12.64 | 3.78 | 4.0999999 | 3.64 | 2591 |
| 1739914020 | 3.64 | 0.32 | 9.64 | 3.3 | 3.64 | 3.3 | 2512 |
| 1739827620 | 3.32 | 0.02 | 0.61 | 3.3 | 3.32 | 3.3 | 183 |
| 1739568420 | 3.3 | -0.06 | -1.79 | 3.38 | 3.38 | 3.3 | 477 |
| 1739482020 | 3.36 | -0.2 | -5.62 | 3.5 | 3.5 | 3.36 | 499 |
| 1739395620 | 3.56 | -0.02 | -0.56 | 3.62 | 3.62 | 3.56 | 1540 |
| 1739309220 | 3.58 | -0.16 | -4.28 | 3.6 | 3.6 | 3.58 | 5478 |
| 1739222820 | 3.74 | -0.08 | -2.09 | 3.74 | 3.74 | 3.74 | 250 |
| 1738963620 | 3.82 | 0.06 | 1.60 | 3.7 | 3.82 | 3.7 | 1197 |
| 1738877220 | 3.76 | 0.04 | 1.08 | 3.76 | 3.76 | 3.76 | 571 |
| 1738790820 | 3.72 | 0.04 | 1.09 | 3.6 | 3.72 | 3.54 | 4203 |
| 1738704420 | 3.68 | 0.26 | 7.60 | 3.4 | 3.68 | 3.4 | 325 |
| 1738618020 | 3.42 | -0.28 | -7.57 | 3.76 | 3.78 | 3.14 | 45664 |
| 1738358820 | 3.7 | 0.14 | 3.93 | 3.66 | 3.7 | 3.66 | 400 |
| 1738272420 | 3.56 | 0.24 | 7.23 | 3.54 | 3.56 | 3.54 | 308 |
| 1738186020 | 3.32 | -0.18 | -5.14 | 3.32 | 3.32 | 3.32 | 460 |
| 1738099620 | 3.5 | 0.1 | 2.94 | 3.5 | 3.5 | 3.5 | 2429 |
| 1738013220 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1737754020 | 3.4 | 0.18 | 5.59 | 3.46 | 3.46 | 3.4 | 346 |
| 1737667620 | 3.22 | -0.26 | -7.47 | 3.38 | 3.38 | 3.22 | 1605 |
| 1737581220 | 3.48 | 0.08 | 2.35 | 3.48 | 3.48 | 3.48 | 340 |
| 1737494820 | 3.4 | -0.04 | -1.16 | 3.52 | 3.52 | 3.4 | 1350 |
| 1737408420 | 3.44 | -0.1 | -2.82 | 3.44 | 3.44 | 3.44 | 75 |
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
