Premium
Kodiak Sciences Inc (K27)
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 | 0.08 | 2.34879624193 | 3.406 | 3.468 | 3.14 | 453 | 3.33848529 | DE |
| 4 | -1.25 | -26.3935810811 | 4.736 | 4.916 | 3.14 | 1069 | 4.01346657 | DE |
| 12 | -4.834 | -58.1009615385 | 8.32 | 10.94 | 3.14 | 2201 | 7.30813632 | DE |
| 26 | 1.1 | 46.102263202 | 2.386 | 10.94 | 2.348 | 1929 | 6.64577282 | DE |
| 52 | -2.13 | -37.9273504274 | 5.616 | 10.94 | 2.0659999 | 1502 | 5.79349581 | DE |
| 156 | 1.482 | 73.9520958084 | 2.004 | 10.94 | 1.362 | 1822 | 4.26319397 | DE |
| 260 | 1.482 | 73.9520958084 | 2.004 | 10.94 | 1.362 | 1822 | 4.26319397 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1741728420 | 3.14 | -0.33 | -9.46 | 3.154 | 3.154 | 3.14 | 520 |
| 1741642020 | 3.468 | 0 | 0.00 | 3.468 | 3.468 | 3.468 | 0 |
| 1741382820 | 3.468 | 0.06 | 1.82 | 3.446 | 3.468 | 3.446 | 750 |
| 1741296420 | 3.406 | -0.32 | -8.64 | 3.406 | 3.406 | 3.406 | 90 |
| 1741210020 | 3.728 | 0.28 | 8.12 | 3.728 | 3.728 | 3.728 | 100 |
| 1741123620 | 3.448 | -0.43 | -11.00 | 3.638 | 3.638 | 3.448 | 420 |
| 1741037220 | 3.874 | 0.03 | 0.73 | 3.874 | 3.874 | 3.874 | 200 |
| 1740778020 | 3.846 | -0.06 | -1.44 | 4.0519999 | 4.09 | 3.846 | 1470 |
| 1740691620 | 3.902 | 0.13 | 3.39 | 3.902 | 3.902 | 3.902 | 30 |
| 1740605220 | 3.774 | -0.18 | -4.60 | 3.794 | 3.794 | 3.774 | 4128 |
| 1740518820 | 3.956 | -0.2 | -4.90 | 4.002 | 4.002 | 3.956 | 1600 |
| 1740432420 | 4.16 | -0.25 | -5.71 | 4.102 | 4.16 | 4.102 | 350 |
| 1740173220 | 4.412 | -0.5 | -10.25 | 4.588 | 4.588 | 4.412 | 3890 |
| 1740086820 | 4.916 | 0 | 0.00 | 4.916 | 4.916 | 4.916 | 0 |
| 1740000420 | 4.916 | 0.26 | 5.67 | 4.916 | 4.916 | 4.916 | 120 |
| 1739914020 | 4.652 | 0 | 0.00 | 4.652 | 4.652 | 4.652 | 0 |
| 1739827620 | 4.652 | 0 | 0.00 | 4.652 | 4.652 | 4.652 | 0 |
| 1739568420 | 4.652 | 0 | 0.00 | 4.652 | 4.652 | 4.652 | 0 |
| 1739482020 | 4.652 | -0.48 | -9.32 | 4.736 | 4.736 | 4.634 | 1303 |
| 1739395620 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1739309220 | 5.13 | -0.08 | -1.54 | 5.13 | 5.13 | 5.13 | 100 |
| 1739222820 | 5.21 | 0.14 | 2.76 | 5.08 | 5.285 | 5.08 | 6000 |
| 1738963620 | 5.07 | -0.3 | -5.59 | 5.07 | 5.07 | 5.07 | 100 |
| 1738877220 | 5.37 | -0.25 | -4.45 | 5.58 | 6.085 | 5.37 | 4607 |
| 1738790820 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1738704420 | 5.62 | -0.01 | -0.09 | 5.58 | 5.62 | 5.44 | 2363 |
| 1738618020 | 5.625 | -0.83 | -12.79 | 6.08 | 6.08 | 5.625 | 2656 |
| 1738358820 | 6.45 | -0.01 | -0.08 | 6.4349999 | 6.45 | 6.4349999 | 1200 |
| 1738272420 | 6.455 | 0.16 | 2.54 | 6.295 | 6.455 | 6.295 | 1890 |
| 1738186020 | 6.295 | -0.46 | -6.81 | 6.585 | 6.585 | 6.295 | 225 |
| 1738099620 | 6.755 | -0.47 | -6.51 | 6.975 | 7.19 | 6.695 | 2168 |
| 1738013220 | 7.225 | -0.41 | -5.37 | 7.2 | 7.66 | 6.295 | 9801 |
| 1737754020 | 7.635 | -0.45 | -5.57 | 7.715 | 7.715 | 7.635 | 315 |
| 1737667620 | 8.085 | 0.91 | 12.60 | 7.5 | 8.085 | 7.5 | 175 |
| 1737581220 | 7.18 | 0.3 | 4.28 | 7.31 | 7.31 | 7.18 | 300 |
| 1737494820 | 6.885 | 0.2 | 2.99 | 6.94 | 6.94 | 6.885 | 1527 |
| 1737408420 | 6.6849999 | -0.52 | -7.15 | 6.855 | 6.855 | 6.6849999 | 1958 |
| 1737149220 | 7.2 | -0.3 | -4.00 | 7.24 | 7.24 | 7.2 | 400 |
| 1737062820 | 7.5 | -0.78 | -9.42 | 8.855 | 8.855 | 7.47 | 1665 |
| 1736976420 | 8.2799999 | 0.94 | 12.81 | 7.275 | 8.2799999 | 7.275 | 522 |
| 1736890020 | 7.34 | 0.28 | 3.97 | 7.32 | 7.34 | 7.32 | 1240 |
| 1736803620 | 7.06 | -1.2 | -14.48 | 8.255 | 8.255 | 7.06 | 1836 |
| 1736544420 | 8.255 | -0.8 | -8.78 | 8.785 | 8.785 | 8.255 | 965 |
| 1736458020 | 9.05 | 0.39 | 4.44 | 9.05 | 9.05 | 9.05 | 110 |
| 1736371620 | 8.6649999 | -0.07 | -0.80 | 9.135 | 9.135 | 8.6649999 | 3236 |
| 1736285220 | 8.735 | -0.66 | -6.98 | 9.115 | 9.125 | 8.735 | 710 |
| 1736198820 | 9.39 | 0.46 | 5.15 | 8.71 | 9.39 | 8.64 | 3895 |
| 1735939620 | 8.93 | 0.53 | 6.25 | 8.68 | 8.93 | 8.6649999 | 280 |
| 1735853220 | 8.4049999 | -1.28 | -13.22 | 9.755 | 9.805 | 8.33 | 3265 |
| 1735594020 | 9.685 | 0.13 | 1.36 | 9.69 | 9.715 | 9.685 | 2154 |
| 1735334820 | 9.555 | 0.48 | 5.29 | 10.31 | 10.94 | 9.555 | 9857 |
| 1734989220 | 9.0749999 | 0.62 | 7.33 | 9 | 9.8 | 8.9 | 22029 |
| 1734730020 | 8.455 | -0.02 | -0.18 | 8.185 | 8.455 | 8.185 | 758 |
| 1734643620 | 8.47 | 0.3 | 3.67 | 8.32 | 8.47 | 8.32 | 184 |
| 1734557220 | 8.17 | 0 | 0.00 | 8.17 | 8.17 | 8.17 | 0 |
| 1734470820 | 8.17 | 0.31 | 3.94 | 8.01 | 8.17 | 8.01 | 196 |
| 1734384420 | 7.86 | -0.04 | -0.51 | 8.175 | 8.225 | 7.86 | 993 |
| 1734125220 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
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
