Premium
Gossamer Bio Inc (4GB)
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 | 0.149 | 13.0816505707 | 1.139 | 1.337 | 1.129 | 1875 | 1.25140861 | DE |
| 4 | -0.067 | -4.94464944649 | 1.355 | 1.496 | 1.0249999 | 2093 | 1.24378993 | DE |
| 12 | 0.448 | 53.3333333333 | 0.84 | 1.496 | 0.82 | 3028 | 1.16955797 | DE |
| 26 | 0.357 | 38.3458646617 | 0.931 | 1.496 | 0.65 | 2764 | 1.00748374 | DE |
| 52 | 0.082 | 6.79933665008 | 1.206 | 1.496 | 0.4526 | 4743 | 0.87368921 | DE |
| 156 | 0.328 | 34.1666666667 | 0.96 | 1.496 | 0.4387 | 3920 | 0.86190396 | DE |
| 260 | 0.328 | 34.1666666667 | 0.96 | 1.496 | 0.4387 | 3920 | 0.86190396 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 1.268 | 0.04 | 3.09 | 1.268 | 1.268 | 1.268 | 2467 |
| 1742246820 | 1.23 | -0.01 | -0.81 | 1.337 | 1.337 | 1.23 | 1725 |
| 1741987620 | 1.24 | -0.02 | -1.43 | 1.24 | 1.24 | 1.24 | 1434 |
| 1741901220 | 1.258 | 0 | 0.00 | 1.258 | 1.258 | 1.258 | 0 |
| 1741814820 | 1.258 | 0.22 | 20.61 | 1.139 | 1.258 | 1.129 | 1875 |
| 1741728420 | 1.043 | 0.02 | 1.76 | 1.043 | 1.043 | 1.043 | 1949 |
| 1741642020 | 1.0249999 | -0.16 | -13.72 | 1.122 | 1.122 | 1.0249999 | 2394 |
| 1741382820 | 1.188 | 0 | 0.00 | 1.188 | 1.188 | 1.188 | 0 |
| 1741296420 | 1.188 | 0.11 | 10.20 | 1.119 | 1.188 | 1.119 | 715 |
| 1741210020 | 1.078 | -0 | -0.37 | 1.11 | 1.11 | 1.078 | 643 |
| 1741123620 | 1.082 | -0.09 | -7.52 | 1.1259999 | 1.1259999 | 1.082 | 1320 |
| 1741037220 | 1.17 | -0.06 | -4.49 | 1.211 | 1.211 | 1.17 | 2501 |
| 1740778020 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
| 1740691620 | 1.225 | 0 | 0.33 | 1.225 | 1.225 | 1.225 | 300 |
| 1740605220 | 1.221 | 0 | 0.00 | 1.221 | 1.221 | 1.221 | 0 |
| 1740518820 | 1.221 | -0.03 | -2.09 | 1.221 | 1.221 | 1.221 | 24 |
| 1740432420 | 1.247 | -0.16 | -11.06 | 1.35 | 1.35 | 1.247 | 5066 |
| 1740173220 | 1.402 | 0.01 | 0.50 | 1.496 | 1.496 | 1.383 | 4883 |
| 1740086820 | 1.395 | 0 | 0.00 | 1.395 | 1.395 | 1.395 | 0 |
| 1740000420 | 1.395 | 0.1 | 7.31 | 1.355 | 1.395 | 1.355 | 4100 |
| 1739914020 | 1.3 | 0.02 | 1.40 | 1.254 | 1.307 | 1.254 | 3860 |
| 1739827620 | 1.282 | 0.01 | 0.94 | 1.254 | 1.2849999 | 1.254 | 1105 |
| 1739568420 | 1.27 | -0.01 | -0.70 | 1.27 | 1.27 | 1.27 | 25012 |
| 1739482020 | 1.2789999 | 0.02 | 1.91 | 1.248 | 1.2789999 | 1.248 | 1400 |
| 1739395620 | 1.2549999 | 0.17 | 15.99 | 1.206 | 1.307 | 1.186 | 14502 |
| 1739309220 | 1.082 | -0.03 | -2.26 | 1.174 | 1.174 | 1.082 | 614 |
| 1739222820 | 1.107 | 0.04 | 3.46 | 1.057 | 1.107 | 1.057 | 3000 |
| 1738963620 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1738877220 | 1.07 | 0.11 | 11.57 | 1.1499999 | 1.195 | 1.042 | 18139 |
| 1738790820 | 0.959 | 0 | 0.00 | 0.959 | 0.959 | 0.959 | 0 |
| 1738704420 | 0.959 | 0 | 0.00 | 0.959 | 0.959 | 0.959 | 0 |
| 1738618020 | 0.959 | -0.05 | -4.96 | 0.959 | 0.959 | 0.959 | 300 |
| 1738358820 | 1.0089999 | 0.11 | 12.05 | 0.925 | 1.0089999 | 0.925 | 4509 |
| 1738272420 | 0.9005 | 0.004 | 0.45 | 0.9 | 0.9005 | 0.9 | 1350 |
| 1738186020 | 0.8965 | -0.023 | -2.50 | 0.8965 | 0.8965 | 0.8965 | 550 |
| 1738099620 | 0.9195 | 0.0535 | 6.18 | 0.9195 | 0.9195 | 0.9195 | 220 |
| 1738013220 | 0.866 | 0 | 0.00 | 0.866 | 0.866 | 0.866 | 0 |
| 1737754020 | 0.866 | -0.0875 | -9.18 | 0.866 | 0.866 | 0.866 | 1000 |
| 1737667620 | 0.9535 | 0 | 0.00 | 0.9535 | 0.9535 | 0.9535 | 0 |
| 1737581220 | 0.9535 | 0 | 0.00 | 0.9535 | 0.9535 | 0.9535 | 0 |
| 1737494820 | 0.9535 | -0.001 | -0.10 | 0.9535 | 0.9535 | 0.9535 | 150 |
| 1737408420 | 0.9545 | -0.0265 | -2.70 | 0.9545 | 0.9545 | 0.9545 | 178 |
| 1737149220 | 0.981 | 0.079 | 8.76 | 0.981 | 0.981 | 0.981 | 350 |
| 1737062820 | 0.902 | 0.0775 | 9.40 | 0.902 | 0.902 | 0.902 | 1700 |
| 1736976420 | 0.8245 | 0 | 0.00 | 0.8245 | 0.8245 | 0.8245 | 0 |
| 1736890020 | 0.8245 | -0.1955 | -19.17 | 0.8245 | 0.8245 | 0.8245 | 450 |
| 1736803620 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1736544420 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1736458020 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1736371620 | 1.02 | -0.06 | -5.38 | 1.103 | 1.103 | 1.02 | 4479 |
| 1736285220 | 1.078 | 0 | 0.00 | 1.078 | 1.078 | 1.078 | 0 |
| 1736198820 | 1.078 | 0.11 | 11.02 | 1.0029999 | 1.098 | 1.0029999 | 840 |
| 1735939620 | 0.971 | 0.086 | 9.72 | 0.9685 | 0.971 | 0.9685 | 2200 |
| 1735853220 | 0.885 | 0.0625 | 7.60 | 0.8705 | 0.885 | 0.8705 | 1400 |
| 1735594020 | 0.8225 | -0.004 | -0.48 | 0.8225 | 0.8225 | 0.8225 | 570 |
| 1735334820 | 0.8265 | 0.0265 | 3.31 | 0.84 | 0.84 | 0.8199999 | 1836 |
| 1734989220 | 0.8 | 0.01 | 1.27 | 0.8 | 0.8 | 0.8 | 21 |
| 1734730020 | 0.79 | 0.04 | 5.33 | 0.79 | 0.79 | 0.79 | 50 |
| 1734643620 | 0.75 | -0.048 | -6.02 | 0.75 | 0.75 | 0.75 | 500 |
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
