Premium
Denali Therapeutics Inc (4DN)
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 | 0.99 | 4.33829973707 | 22.82 | 23.72 | 22.12 | 461 | 23.05881025 | DE |
| 4 | 4.910001 | 25.9788426444 | 18.899999 | 23.72 | 18.495 | 774 | 21.49195305 | DE |
| 12 | 5.92 | 33.0911123533 | 17.89 | 23.72 | 15.22 | 903 | 18.47315306 | DE |
| 26 | 9.13 | 62.1934604905 | 14.68 | 23.72 | 14.455 | 980 | 17.72190275 | DE |
| 52 | 10.92 | 84.7168347556 | 12.89 | 23.72 | 10.8 | 1307 | 15.07311243 | DE |
| 156 | 2.17 | 10.0277264325 | 21.64 | 30.33 | 9.97 | 761 | 16.23531101 | DE |
| 260 | 2.17 | 10.0277264325 | 21.64 | 30.33 | 9.97 | 761 | 16.23531101 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783628700 | 23.65 | 0.7 | 3.05 | 23.25 | 23.72 | 23.25 | 956 |
| 1783542300 | 22.95 | -0.09 | -0.39 | 22.73 | 23.13 | 22.73 | 107 |
| 1783455900 | 23.04 | 0.57 | 2.54 | 22.77 | 23.04 | 22.12 | 306 |
| 1783369500 | 22.47 | -0.31 | -1.36 | 22.4 | 22.82 | 22.17 | 927 |
| 1783110300 | 22.78 | 0.39 | 1.74 | 22.82 | 22.82 | 22.39 | 7 |
| 1783023900 | 22.39 | -0.17 | -0.75 | 23.03 | 23.11 | 22.38 | 323 |
| 1782937500 | 22.56 | -0.37 | -1.61 | 22.7 | 22.7 | 22.46 | 301 |
| 1782851100 | 22.93 | 0.4 | 1.78 | 22.85 | 22.93 | 22.49 | 708 |
| 1782764700 | 22.53 | 0.28 | 1.26 | 22.33 | 22.74 | 22.17 | 646 |
| 1782505500 | 22.25 | 0.12 | 0.54 | 21.96 | 22.25 | 21.7 | 3208 |
| 1782419100 | 22.13 | -0.06 | -0.27 | 22.26 | 22.27 | 22.13 | 225 |
| 1782332700 | 22.19 | 0.41 | 1.88 | 21.46 | 22.4 | 21.46 | 1097 |
| 1782246300 | 21.78 | 0.76 | 3.62 | 21.13 | 21.91 | 20.68 | 1108 |
| 1782159900 | 21.02 | 0.94 | 4.68 | 19.6 | 21.079999 | 19.6 | 1214 |
| 1781900700 | 20.079999 | -0.41 | -2.00 | 20.079999 | 20.079999 | 20.079999 | 270 |
| 1781814300 | 20.489999 | 0.07 | 0.34 | 20.38 | 21.3 | 20.38 | 1071 |
| 1781727900 | 20.42 | 1.47 | 7.76 | 18.675 | 20.55 | 18.675 | 328 |
| 1781641500 | 18.95 | -0.25 | -1.30 | 19.23 | 19.23 | 18.864999 | 367 |
| 1781555100 | 19.2 | 0.7 | 3.81 | 18.614999 | 19.2 | 18.595 | 906 |
| 1781295900 | 18.495 | -0.03 | -0.13 | 18.899999 | 19.03 | 18.495 | 1395 |
| 1781209500 | 18.52 | -0.06 | -0.32 | 17.905 | 18.555 | 17.905 | 3061 |
| 1781123100 | 18.579999 | 1.51 | 8.88 | 18 | 18.76 | 18 | 3340 |
| 1781036700 | 17.065 | -0.11 | -0.61 | 16.765 | 17.61 | 16.765 | 1079 |
| 1780950300 | 17.17 | 0.28 | 1.66 | 16.675 | 17.17 | 16.675 | 511 |
| 1780691100 | 16.89 | -0.74 | -4.17 | 17.46 | 17.46 | 16.89 | 299 |
| 1780604700 | 17.625 | 0.91 | 5.41 | 16.815 | 18.1 | 16.675 | 1213 |
| 1780518300 | 16.719999 | 0.11 | 0.63 | 16.45 | 16.719999 | 16.45 | 125 |
| 1780431900 | 16.614999 | -0.97 | -5.49 | 17.66 | 17.66 | 16.43 | 1260 |
| 1780345500 | 17.579999 | -0.25 | -1.40 | 17.97 | 17.975 | 17.42 | 2797 |
| 1780086300 | 17.829999 | -0.15 | -0.83 | 17.829999 | 17.829999 | 17.829999 | 425 |
| 1779999900 | 17.98 | 0.71 | 4.08 | 17.57 | 18 | 17.11 | 204 |
| 1779913500 | 17.274999 | 1.33 | 8.38 | 16.565 | 17.274999 | 16.559999 | 1627 |
| 1779827100 | 15.94 | -0.07 | -0.44 | 15.925 | 15.94 | 15.925 | 226 |
| 1779740700 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1779481500 | 16.01 | -0.44 | -2.65 | 15.63 | 16.235 | 15.22 | 3578 |
| 1779395100 | 16.445 | 0.32 | 2.02 | 16.35 | 16.445 | 15.955 | 64 |
| 1779308700 | 16.12 | 0.7 | 4.54 | 15.46 | 16.12 | 15.46 | 704 |
| 1779222300 | 15.42 | -0.55 | -3.44 | 15.775 | 15.775 | 15.42 | 210 |
| 1779135900 | 15.97 | -0.12 | -0.75 | 16.125 | 16.125 | 15.97 | 67 |
| 1778876700 | 16.09 | -0.36 | -2.19 | 16.77 | 16.77 | 16.09 | 889 |
| 1778790300 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 0 |
| 1778703900 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 0 |
| 1778617500 | 16.45 | -0.19 | -1.14 | 16.559999 | 16.835 | 16.45 | 214 |
| 1778531100 | 16.64 | -0.67 | -3.87 | 16.64 | 16.64 | 16.64 | 1 |
| 1778271900 | 17.309999 | 0.69 | 4.15 | 16.629999 | 17.309999 | 16.629999 | 45 |
| 1778185500 | 16.62 | -0.81 | -4.65 | 17.595 | 17.595 | 16.62 | 2413 |
| 1778099100 | 17.43 | 1.35 | 8.40 | 16.885 | 17.43 | 16.665 | 1873 |
| 1778012700 | 16.079999 | 0 | 0.03 | 16.285 | 16.6 | 16.079999 | 511 |
| 1777926300 | 16.075 | 0.04 | 0.25 | 15.745 | 16.23 | 15.485 | 776 |
| 1777580700 | 16.035 | 0.42 | 2.66 | 16.375 | 16.375 | 15.745 | 1074 |
| 1777494300 | 15.62 | -1.41 | -8.28 | 16.965 | 16.965 | 15.62 | 632 |
| 1777407900 | 17.03 | -0.22 | -1.25 | 17.225 | 17.225 | 17.03 | 135 |
| 1777321500 | 17.245 | 0.36 | 2.13 | 17 | 17.245 | 17 | 1116 |
| 1777062300 | 16.885 | 0.42 | 2.52 | 16.8 | 16.885 | 16.545 | 181 |
| 1776975900 | 16.469999 | -1.03 | -5.86 | 17.38 | 17.399999 | 16.469999 | 1398 |
| 1776889500 | 17.495 | -0.06 | -0.31 | 17.38 | 17.495 | 17.145 | 431 |
| 1776803100 | 17.55 | 0.02 | 0.11 | 17.645 | 17.745 | 17.3 | 267 |
| 1776716700 | 17.53 | 0.04 | 0.20 | 17.53 | 17.53 | 17.53 | 8 |
| 1776457500 | 17.495 | -0.06 | -0.34 | 17.89 | 17.89 | 17.495 | 2336 |
| 1776371100 | 17.555 | -0.7 | -3.81 | 18.495 | 18.495 | 17.555 | 608 |
| 1776284700 | 18.25 | 1.56 | 9.35 | 17.524999 | 18.25 | 17.149999 | 1919 |
| 1776198300 | 16.69 | 0.32 | 1.92 | 16.37 | 16.69 | 16.37 | 377 |
| 1776111900 | 16.375 | 0.07 | 0.43 | 16.195 | 16.379999 | 16.195 | 382 |
| 1775852700 | 16.305 | -0.46 | -2.71 | 16.325 | 16.325 | 16.305 | 201 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
