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 | 0.32 | 1.57713159192 | 20.29 | 20.47 | 19.57 | 190 | 20.20915048 | DE |
| 4 | -1.57 | -7.0784490532 | 22.18 | 24.25 | 19.57 | 238 | 21.85054903 | DE |
| 12 | -2.12 | -9.32688077431 | 22.73 | 30.33 | 19.57 | 233 | 23.95188469 | DE |
| 26 | 0.51 | 2.53731343284 | 20.1 | 30.33 | 18.97 | 287 | 23.19205038 | DE |
| 52 | 1.795 | 9.54026043051 | 18.815 | 30.33 | 13.75 | 417 | 19.19949809 | DE |
| 156 | -1.03 | -4.75970425139 | 21.64 | 30.33 | 13.75 | 456 | 19.40704473 | DE |
| 260 | -1.03 | -4.75970425139 | 21.64 | 30.33 | 13.75 | 456 | 19.40704473 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 20.37 | 0.03 | 0.15 | 20.47 | 20.47 | 20.37 | 50 |
| 1735853220 | 20.34 | 0.77 | 3.93 | 19.829999 | 20.34 | 19.829999 | 454 |
| 1735594020 | 19.57 | -0.2 | -1.04 | 19.6 | 19.82 | 19.57 | 42 |
| 1735334820 | 19.774999 | -0.1 | -0.50 | 20.29 | 20.29 | 19.774999 | 75 |
| 1734989220 | 19.875 | -0.76 | -3.66 | 20.42 | 20.77 | 19.875 | 313 |
| 1734730020 | 20.63 | 0 | 0.00 | 20.63 | 20.63 | 20.63 | 0 |
| 1734643620 | 20.63 | -0.6 | -2.83 | 20.63 | 20.63 | 20.63 | 50 |
| 1734557220 | 21.23 | -0.71 | -3.24 | 21.93 | 21.93 | 21.23 | 322 |
| 1734470820 | 21.94 | -0.36 | -1.61 | 21.76 | 21.94 | 21.76 | 287 |
| 1734384420 | 22.3 | 0.3 | 1.36 | 22 | 22.3 | 22 | 340 |
| 1734125220 | 22 | -0.55 | -2.44 | 22.59 | 22.59 | 22 | 84 |
| 1734038820 | 22.55 | -0.57 | -2.47 | 22.48 | 22.82 | 22.48 | 343 |
| 1733952420 | 23.12 | -0.38 | -1.62 | 23.16 | 23.16 | 23.12 | 28 |
| 1733866020 | 23.5 | -0.75 | -3.09 | 23.53 | 23.83 | 23.5 | 736 |
| 1733779620 | 24.25 | 2.38 | 10.88 | 23.7 | 24.25 | 23.7 | 55 |
| 1733520420 | 21.87 | 0.08 | 0.37 | 22.18 | 22.18 | 21.87 | 204 |
| 1733434020 | 21.79 | -2.66 | -10.88 | 22.54 | 22.54 | 21.79 | 122 |
| 1733347620 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 0 |
| 1733261220 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 0 |
| 1733174820 | 24.45 | 0.63 | 2.64 | 23.91 | 24.45 | 23.8 | 170 |
| 1732915620 | 23.82 | -0.23 | -0.96 | 24 | 24.06 | 23.58 | 208 |
| 1732829220 | 24.05 | 0.44 | 1.86 | 24.05 | 24.05 | 24.05 | 155 |
| 1732742820 | 23.61 | 0.39 | 1.68 | 23.61 | 23.61 | 23.61 | 37 |
| 1732656420 | 23.22 | -0.32 | -1.36 | 23.22 | 23.22 | 23.22 | 1 |
| 1732570020 | 23.54 | 0.52 | 2.26 | 23.92 | 24.46 | 23.54 | 442 |
| 1732310820 | 23.02 | 0 | 0.00 | 23.02 | 23.02 | 23.02 | 0 |
| 1732224420 | 23.02 | -0.05 | -0.22 | 23.33 | 23.33 | 23.02 | 68 |
| 1732138020 | 23.07 | 0.38 | 1.67 | 22.4 | 23.2 | 22.4 | 1310 |
| 1732051620 | 22.69 | -0.87 | -3.69 | 22.3 | 22.69 | 22.3 | 439 |
| 1731965220 | 23.56 | -1.24 | -5.00 | 23.64 | 23.64 | 23.56 | 38 |
| 1731705960 | 24.8 | -3.53 | -12.46 | 26.33 | 26.33 | 24.8 | 160 |
| 1731619560 | 28.33 | -0.38 | -1.32 | 28.33 | 28.33 | 28.33 | 10 |
| 1731533220 | 28.71 | 0 | 0.00 | 28.71 | 28.71 | 28.71 | 0 |
| 1731446820 | 28.71 | -1.13 | -3.79 | 29.51 | 29.55 | 28.71 | 406 |
| 1731360420 | 29.84 | 2.24 | 8.12 | 29.49 | 30.33 | 29.49 | 487 |
| 1731101160 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1731014760 | 27.6 | 0.29 | 1.06 | 27.36 | 28.54 | 27.15 | 225 |
| 1730928360 | 27.31 | 2.1 | 8.33 | 26.09 | 27.31 | 26.09 | 127 |
| 1730841960 | 25.21 | 0 | 0.00 | 25.21 | 25.21 | 25.21 | 0 |
| 1730755560 | 25.21 | 0.32 | 1.29 | 24.66 | 25.21 | 24.66 | 801 |
| 1730496360 | 24.89 | 0.61 | 2.51 | 24.54 | 24.89 | 24.54 | 70 |
| 1730409960 | 24.28 | -0.84 | -3.34 | 24.28 | 24.28 | 24.28 | 24 |
| 1730323560 | 25.12 | -0.76 | -2.94 | 25.16 | 25.16 | 25.11 | 235 |
| 1730237160 | 25.88 | 0.88 | 3.52 | 25.88 | 25.88 | 25.88 | 200 |
| 1730150760 | 25 | 0.97 | 4.04 | 24.07 | 25 | 24.07 | 102 |
| 1729887960 | 24.03 | 0 | 0.00 | 24.03 | 24.03 | 24.03 | 0 |
| 1729801560 | 24.03 | -0.11 | -0.46 | 24.03 | 24.03 | 24.03 | 1 |
| 1729715160 | 24.14 | -1.12 | -4.43 | 24.46 | 24.46 | 24.14 | 157 |
| 1729628760 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1729542360 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1729283160 | 25.26 | 0.2 | 0.80 | 25.26 | 25.26 | 25.26 | 48 |
| 1729196760 | 25.06 | -0.26 | -1.03 | 25.06 | 25.06 | 25.06 | 80 |
| 1729110360 | 25.32 | 0.09 | 0.36 | 25.32 | 25.32 | 25.32 | 80 |
| 1729024020 | 25.23 | 0 | 0.00 | 25.23 | 25.23 | 25.23 | 0 |
| 1728937620 | 25.23 | 1.68 | 7.13 | 25.78 | 25.78 | 25.23 | 655 |
| 1728678360 | 23.55 | 0.09 | 0.38 | 22.73 | 23.55 | 22.73 | 60 |
| 1728591960 | 23.46 | -0.91 | -3.73 | 24.3 | 24.3 | 23.46 | 116 |
| 1728505560 | 24.37 | -0.38 | -1.54 | 24.18 | 24.37 | 24.18 | 205 |
| 1728419160 | 24.75 | 0.54 | 2.23 | 24.75 | 24.75 | 24.75 | 90 |
| 1728332760 | 24.21 | -1.91 | -7.31 | 26.19 | 26.19 | 24.21 | 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
