Premium
Aclaris Therapeutics Inc (8AT)
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 | 9.99999993923E-8 | 2.07210943772E-6 | 4.8259999 | 4.98 | 4.8259999 | 171 | 4.92652734 | DE |
| 4 | 1.106 | 29.7311827957 | 3.72 | 5.24 | 3.72 | 1485 | 4.29668687 | DE |
| 12 | 1.526 | 46.2424242424 | 3.3 | 5.24 | 3.3 | 2648 | 3.9881256 | DE |
| 26 | 2.584 | 115.254237288 | 2.242 | 5.24 | 2.242 | 4722 | 3.54338814 | DE |
| 52 | 3.4965001 | 262.993633922 | 1.3294999 | 5.24 | 1.2715 | 6743 | 2.41805201 | DE |
| 156 | -2.124 | -30.5611510791 | 6.95 | 7.55 | 0.5649999 | 7675 | 1.66824272 | DE |
| 260 | -2.124 | -30.5611510791 | 6.95 | 7.55 | 0.5649999 | 7675 | 1.66824272 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783542300 | 4.8739999 | 0.02 | 0.33 | 4.8739999 | 4.8739999 | 4.8739999 | 1 |
| 1783455900 | 4.8579999 | -0.07 | -1.42 | 4.86 | 4.86 | 4.8579999 | 10 |
| 1783369500 | 4.928 | 0.16 | 3.40 | 4.8259999 | 4.98 | 4.8259999 | 501 |
| 1783110300 | 4.766 | 0 | 0.00 | 4.766 | 4.766 | 4.766 | 0 |
| 1783023900 | 4.766 | 0 | 0.00 | 4.766 | 4.766 | 4.766 | 0 |
| 1782937500 | 4.766 | 0.37 | 8.32 | 5.2 | 5.24 | 4.686 | 6162 |
| 1782851100 | 4.4 | 0.11 | 2.56 | 4.4 | 4.4 | 4.4 | 347 |
| 1782764700 | 4.29 | -0.1 | -2.28 | 4.29 | 4.29 | 4.29 | 200 |
| 1782505500 | 4.3899999 | 0 | 0.00 | 4.3899999 | 4.3899999 | 4.3899999 | 0 |
| 1782419100 | 4.3899999 | 0 | 0.00 | 4.3899999 | 4.3899999 | 4.3899999 | 0 |
| 1782332700 | 4.3899999 | 0 | 0.00 | 4.3899999 | 4.3899999 | 4.3899999 | 0 |
| 1782246300 | 4.3899999 | 0.17 | 4.13 | 4.244 | 4.3899999 | 4.166 | 108 |
| 1782159900 | 4.216 | 0.41 | 10.66 | 4.194 | 4.216 | 4.194 | 1226 |
| 1781900700 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1781814300 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1781727900 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1781641500 | 3.81 | 0.02 | 0.53 | 3.732 | 3.81 | 3.732 | 1401 |
| 1781555100 | 3.79 | 0.19 | 5.28 | 3.72 | 3.794 | 3.72 | 4891 |
| 1781295900 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1781209500 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1781123100 | 3.6 | -0.22 | -5.76 | 3.674 | 3.674 | 3.6 | 51 |
| 1781036700 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1780950300 | 3.82 | -0.27 | -6.65 | 3.814 | 3.82 | 3.812 | 3292 |
| 1780691100 | 4.0919999 | 0.17 | 4.33 | 4.0919999 | 4.0919999 | 4.0919999 | 100 |
| 1780604700 | 3.922 | -0.06 | -1.46 | 3.922 | 3.922 | 3.922 | 400 |
| 1780518300 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1780431900 | 3.98 | 0.22 | 5.74 | 3.98 | 3.98 | 3.98 | 100 |
| 1780345500 | 3.764 | -0.18 | -4.52 | 3.944 | 3.944 | 3.764 | 103 |
| 1780086300 | 3.942 | 0.06 | 1.65 | 3.942 | 3.942 | 3.942 | 192 |
| 1779999900 | 3.878 | 0 | 0.00 | 3.878 | 3.878 | 3.878 | 0 |
| 1779913500 | 3.878 | 0 | 0.00 | 3.878 | 3.878 | 3.878 | 0 |
| 1779827100 | 3.878 | 0 | 0.00 | 3.878 | 3.878 | 3.878 | 0 |
| 1779740700 | 3.878 | -0.02 | -0.56 | 3.952 | 3.952 | 3.878 | 5 |
| 1779481500 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1779395100 | 3.9 | 0.05 | 1.40 | 3.9 | 3.9 | 3.9 | 26 |
| 1779308700 | 3.846 | 0 | 0.00 | 3.846 | 3.846 | 3.846 | 0 |
| 1779222300 | 3.846 | 0 | 0.00 | 3.846 | 3.846 | 3.846 | 0 |
| 1779135900 | 3.846 | -0.35 | -8.25 | 3.82 | 3.846 | 3.736 | 11041 |
| 1778876700 | 4.192 | 0 | 0.00 | 4.192 | 4.192 | 4.192 | 0 |
| 1778790300 | 4.192 | -0.13 | -3.01 | 4.136 | 4.192 | 4.136 | 7567 |
| 1778703900 | 4.322 | 0 | 0.00 | 4.322 | 4.322 | 4.322 | 0 |
| 1778617500 | 4.322 | 0 | 0.00 | 4.322 | 4.322 | 4.322 | 0 |
| 1778531100 | 4.322 | 0.23 | 5.72 | 4.322 | 4.322 | 4.322 | 475 |
| 1778271900 | 4.088 | 0 | 0.00 | 4.088 | 4.088 | 4.088 | 0 |
| 1778185500 | 4.088 | 0.03 | 0.74 | 4.088 | 4.088 | 4.088 | 5 |
| 1778099100 | 4.058 | -0.04 | -0.98 | 4.094 | 4.094 | 4.018 | 8860 |
| 1778012700 | 4.098 | 0.33 | 8.64 | 3.93 | 4.098 | 3.93 | 17230 |
| 1777926300 | 3.772 | -0.11 | -2.83 | 3.896 | 3.95 | 3.772 | 2029 |
| 1777580700 | 3.882 | 0.23 | 6.41 | 3.852 | 3.882 | 3.852 | 2500 |
| 1777494300 | 3.648 | -0.06 | -1.57 | 3.648 | 3.648 | 3.648 | 150 |
| 1777407900 | 3.706 | -0.17 | -4.44 | 3.808 | 3.888 | 3.5 | 18288 |
| 1777321500 | 3.878 | 0 | 0.00 | 3.878 | 3.878 | 3.878 | 0 |
| 1777062300 | 3.878 | 0 | 0.00 | 3.878 | 3.878 | 3.878 | 0 |
| 1776975900 | 3.878 | 0.27 | 7.48 | 3.768 | 3.878 | 3.766 | 1154 |
| 1776889500 | 3.608 | 0.03 | 0.73 | 3.594 | 3.608 | 3.594 | 131 |
| 1776803100 | 3.582 | -0.09 | -2.45 | 3.582 | 3.582 | 3.582 | 125 |
| 1776716700 | 3.672 | 0.37 | 11.14 | 3.672 | 3.672 | 3.672 | 1251 |
| 1776457500 | 3.304 | 0 | 0.00 | 3.304 | 3.304 | 3.304 | 0 |
| 1776371100 | 3.304 | -0.09 | -2.65 | 3.3 | 3.304 | 3.3 | 93 |
| 1776284700 | 3.394 | 0 | 0.00 | 3.394 | 3.394 | 3.394 | 0 |
| 1776198300 | 3.394 | -0.06 | -1.68 | 3.394 | 3.394 | 3.394 | 46 |
| 1776111900 | 3.452 | 0 | 0.00 | 3.452 | 3.452 | 3.452 | 0 |
| 1775852700 | 3.452 | 0.1 | 2.86 | 3.452 | 3.452 | 3.452 | 4 |
| 1775766300 | 3.356 | 0.02 | 0.54 | 3.404 | 3.404 | 3.356 | 282 |
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.
