Premium
Denali Therapeutics Inc (4DN)
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 | -3.05 | -14.677574591 | 20.78 | 20.78 | 17.73 | 926 | 18.19545669 | DE |
| 4 | -5.26 | -22.8795128317 | 22.99 | 22.99 | 17.73 | 429 | 19.17356396 | DE |
| 12 | -4.45 | -20.0631199279 | 22.18 | 24.25 | 17.645 | 341 | 19.84015206 | DE |
| 26 | -4.94 | -21.790913101 | 22.67 | 30.33 | 17.645 | 295 | 22.41798467 | DE |
| 52 | -3.87 | -17.9166666667 | 21.6 | 30.33 | 13.75 | 362 | 20.24574644 | DE |
| 156 | -3.91 | -18.0683918669 | 21.64 | 30.33 | 13.75 | 447 | 19.40220773 | DE |
| 260 | -3.91 | -18.0683918669 | 21.64 | 30.33 | 13.75 | 447 | 19.40220773 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 18.255 | 0.32 | 1.81 | 18.245 | 18.255 | 18.245 | 88 |
| 1740605220 | 17.93 | -0.65 | -3.47 | 18.2 | 18.6 | 17.93 | 3857 |
| 1740518820 | 18.575 | -1.11 | -5.64 | 19.55 | 19.55 | 18.575 | 151 |
| 1740432420 | 19.684999 | -0.4 | -1.97 | 19.829999 | 20.28 | 19.5 | 114 |
| 1740173220 | 20.079999 | -0.99 | -4.70 | 20.78 | 20.78 | 20.079999 | 420 |
| 1740086820 | 21.07 | 0.23 | 1.10 | 21.07 | 21.07 | 21.07 | 200 |
| 1740000420 | 20.84 | 0.32 | 1.56 | 20.92 | 20.92 | 20.84 | 170 |
| 1739914020 | 20.52 | -0.55 | -2.61 | 20.87 | 20.87 | 20.52 | 250 |
| 1739827620 | 21.07 | 0 | 0.00 | 21.07 | 21.07 | 21.07 | 0 |
| 1739568420 | 21.07 | 0.88 | 4.36 | 20.32 | 21.07 | 20.32 | 116 |
| 1739482020 | 20.19 | 0.54 | 2.72 | 20.19 | 20.19 | 20.19 | 100 |
| 1739395620 | 19.655 | -0.13 | -0.63 | 19.655 | 19.655 | 19.655 | 550 |
| 1739309220 | 19.78 | -1.31 | -6.21 | 19.934999 | 19.934999 | 19.78 | 876 |
| 1739222820 | 21.09 | -0.87 | -3.96 | 21.66 | 21.66 | 21.09 | 151 |
| 1738963620 | 21.96 | -0.68 | -3.00 | 21.88 | 21.96 | 21.88 | 61 |
| 1738877220 | 22.64 | 0.78 | 3.57 | 22.79 | 22.79 | 22.64 | 182 |
| 1738790820 | 21.86 | -0.31 | -1.40 | 21.86 | 21.86 | 21.86 | 80 |
| 1738704420 | 22.17 | 0 | 0.00 | 22.17 | 22.17 | 22.17 | 0 |
| 1738618020 | 22.17 | -0.82 | -3.57 | 22.19 | 22.19 | 22.17 | 312 |
| 1738358820 | 22.99 | 0.14 | 0.61 | 22.99 | 22.99 | 22.99 | 45 |
| 1738272420 | 22.85 | 0.39 | 1.74 | 22.85 | 22.85 | 22.85 | 45 |
| 1738186020 | 22.46 | 0.53 | 2.42 | 22.46 | 22.46 | 22.46 | 50 |
| 1738099620 | 21.93 | 0.2 | 0.92 | 21.92 | 22.35 | 21.92 | 41 |
| 1738013220 | 21.73 | 0.52 | 2.45 | 21.76 | 21.76 | 21.73 | 161 |
| 1737754020 | 21.21 | -1.1 | -4.93 | 22.09 | 22.09 | 21.21 | 65 |
| 1737667620 | 22.31 | -0.34 | -1.50 | 22.63 | 22.63 | 21.64 | 73 |
| 1737581220 | 22.65 | 1.25 | 5.84 | 22.66 | 22.76 | 22.65 | 15 |
| 1737494820 | 21.399999 | 0.03 | 0.14 | 21.399999 | 21.399999 | 21.399999 | 652 |
| 1737408420 | 21.37 | 0.19 | 0.90 | 21.37 | 21.37 | 21.37 | 282 |
| 1737149220 | 21.18 | 0.48 | 2.32 | 20.89 | 21.18 | 20.89 | 155 |
| 1737062820 | 20.7 | 0.68 | 3.40 | 21.329999 | 21.35 | 20.7 | 56 |
| 1736976420 | 20.02 | 1.83 | 10.06 | 20.72 | 20.72 | 20.02 | 706 |
| 1736890020 | 18.19 | -0.58 | -3.09 | 18.1 | 18.19 | 18.1 | 572 |
| 1736803620 | 18.77 | 0.33 | 1.79 | 18.44 | 18.77 | 18.44 | 386 |
| 1736544420 | 18.44 | -2.07 | -10.09 | 20.84 | 20.85 | 18.44 | 1819 |
| 1736458020 | 20.51 | 0 | 0.00 | 20.51 | 20.51 | 20.51 | 0 |
| 1736371620 | 20.51 | 0.25 | 1.23 | 20.51 | 20.51 | 20.51 | 1 |
| 1736285220 | 20.26 | 1.14 | 5.96 | 18 | 20.26 | 17.645 | 342 |
| 1736198820 | 19.12 | -1.25 | -6.14 | 20.37 | 20.37 | 19.12 | 859 |
| 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 |
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
