Premium
Kodiak Sciences Inc (K27)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 8.80733944954 | 8.175 | 9.8 | 7.86 | 533 | 8.15282496 | DE |
| 4 | 2.61 | 41.5274463007 | 6.285 | 10.78 | 5.81 | 1581 | 8.11861493 | DE |
| 12 | 6.531 | 276.269035533 | 2.364 | 10.78 | 2.364 | 1509 | 5.82893917 | DE |
| 26 | 6.3890001 | 254.948138665 | 2.5059999 | 10.78 | 2.0659999 | 1269 | 4.95156602 | DE |
| 52 | 6.102 | 218.474758324 | 2.793 | 10.78 | 2.0659999 | 1271 | 4.40470865 | DE |
| 156 | 6.891 | 343.862275449 | 2.004 | 10.78 | 1.362 | 1722 | 3.36609176 | DE |
| 260 | 6.891 | 343.862275449 | 2.004 | 10.78 | 1.362 | 1722 | 3.36609176 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734038820 | 7.9 | -0.62 | -7.22 | 8.365 | 8.365 | 7.825 | 151 |
| 1733952420 | 8.515 | -0.65 | -7.09 | 9.365 | 9.365 | 8.515 | 417 |
| 1733866020 | 9.1649999 | -0.25 | -2.66 | 9.755 | 9.755 | 9.1649999 | 1630 |
| 1733779620 | 9.4149999 | 1.82 | 24.04 | 7.305 | 10.78 | 7.095 | 9841 |
| 1733520420 | 7.59 | 0.57 | 8.12 | 7 | 7.67 | 7 | 2400 |
| 1733434020 | 7.02 | -0.03 | -0.43 | 6.885 | 7.02 | 6.885 | 590 |
| 1733347620 | 7.05 | -0.15 | -2.08 | 6.85 | 7.05 | 6.85 | 785 |
| 1733261220 | 7.2 | 0.14 | 1.98 | 7.2 | 7.2 | 7.2 | 75 |
| 1733174820 | 7.06 | 0.85 | 13.60 | 6.915 | 7.095 | 6.915 | 2490 |
| 1732915620 | 6.215 | 0 | 0.00 | 6.215 | 6.215 | 6.215 | 0 |
| 1732829220 | 6.215 | 0 | 0.00 | 6.215 | 6.215 | 6.215 | 0 |
| 1732742820 | 6.215 | 0.02 | 0.40 | 6.57 | 6.57 | 6.215 | 580 |
| 1732656420 | 6.19 | -0.1 | -1.51 | 5.8099999 | 6.19 | 5.8099999 | 4200 |
| 1732570020 | 6.285 | 0.33 | 5.45 | 6.095 | 6.285 | 6.095 | 102 |
| 1732310820 | 5.96 | 0.28 | 4.93 | 5.7 | 5.96 | 5.7 | 1222 |
| 1732224420 | 5.68 | 0.21 | 3.74 | 5.57 | 5.68 | 5.57 | 1403 |
| 1732138020 | 5.475 | 0.19 | 3.69 | 5.53 | 5.53 | 5.475 | 370 |
| 1732051620 | 5.28 | 0.01 | 0.19 | 5.375 | 5.375 | 5.28 | 240 |
| 1731965220 | 5.2699999 | -0.17 | -3.13 | 5.585 | 5.585 | 5.12 | 3200 |
| 1731705960 | 5.44 | 0.34 | 6.67 | 5.005 | 5.44 | 5.005 | 1360 |
| 1731619560 | 5.0999999 | 0.06 | 1.19 | 5.155 | 5.155 | 5.0999999 | 658 |
| 1731533160 | 5.04 | 0.08 | 1.53 | 5.155 | 5.155 | 4.912 | 1870 |
| 1731446820 | 4.964 | 0 | 0.00 | 4.964 | 4.964 | 4.964 | 0 |
| 1731360420 | 4.964 | 0.44 | 9.63 | 4.74 | 4.964 | 4.676 | 970 |
| 1731101220 | 4.5279999 | 0.19 | 4.38 | 4.3979999 | 4.5279999 | 4.3979999 | 600 |
| 1731014760 | 4.338 | 0 | 0.00 | 4.338 | 4.338 | 4.338 | 0 |
| 1730928360 | 4.338 | 0.39 | 9.82 | 4.0999999 | 4.338 | 4.0999999 | 1307 |
| 1730841960 | 3.95 | 0.4 | 11.27 | 3.856 | 3.95 | 3.856 | 2376 |
| 1730755560 | 3.55 | -0 | -0.06 | 3.55 | 3.55 | 3.55 | 600 |
| 1730496360 | 3.552 | 0 | 0.00 | 3.552 | 3.552 | 3.552 | 0 |
| 1730409960 | 3.552 | 0 | 0.00 | 3.552 | 3.552 | 3.552 | 0 |
| 1730323560 | 3.552 | -0.13 | -3.48 | 3.552 | 3.552 | 3.552 | 1000 |
| 1730237160 | 3.68 | 0.51 | 16.23 | 3.6 | 3.68 | 3.6 | 1450 |
| 1730147160 | 3.166 | 0 | 0.00 | 3.166 | 3.166 | 3.166 | 0 |
| 1729887960 | 3.166 | 0 | 0.00 | 3.166 | 3.166 | 3.166 | 0 |
| 1729801560 | 3.166 | -0.15 | -4.64 | 3.166 | 3.166 | 3.166 | 1000 |
| 1729715160 | 3.32 | -0.08 | -2.41 | 3.32 | 3.32 | 3.32 | 3000 |
| 1729628760 | 3.402 | 0.02 | 0.65 | 3.4 | 3.402 | 3.4 | 5000 |
| 1729542360 | 3.38 | 0.17 | 5.30 | 3.38 | 3.38 | 3.38 | 100 |
| 1729283160 | 3.21 | 0.66 | 25.69 | 3.21 | 3.21 | 3.21 | 4732 |
| 1729196760 | 2.5539999 | 0 | 0.00 | 2.5539999 | 2.5539999 | 2.5539999 | 0 |
| 1729110360 | 2.5539999 | 0 | 0.00 | 2.5539999 | 2.5539999 | 2.5539999 | 0 |
| 1729023960 | 2.5539999 | -0.08 | -3.18 | 2.69 | 2.69 | 2.5539999 | 310 |
| 1728937620 | 2.638 | 0.27 | 11.59 | 2.638 | 2.638 | 2.638 | 800 |
| 1728678360 | 2.364 | 0 | 0.00 | 2.364 | 2.364 | 2.364 | 0 |
| 1728591960 | 2.364 | 0 | 0.00 | 2.364 | 2.364 | 2.364 | 0 |
| 1728505560 | 2.364 | 0 | 0.00 | 2.364 | 2.364 | 2.364 | 0 |
| 1728419160 | 2.364 | 0 | 0.00 | 2.364 | 2.364 | 2.364 | 0 |
| 1728332760 | 2.364 | 0.02 | 0.68 | 2.364 | 2.364 | 2.364 | 1 |
| 1728073560 | 2.348 | 0 | 0.00 | 2.348 | 2.348 | 2.348 | 0 |
| 1727987160 | 2.348 | 0 | 0.00 | 2.348 | 2.348 | 2.348 | 0 |
| 1727900760 | 2.348 | 0 | 0.00 | 2.348 | 2.348 | 2.348 | 0 |
| 1727814360 | 2.348 | 0 | 0.00 | 2.348 | 2.348 | 2.348 | 0 |
| 1727727960 | 2.348 | 0 | 0.00 | 2.348 | 2.348 | 2.348 | 0 |
| 1727468760 | 2.348 | 0 | 0.00 | 2.348 | 2.348 | 2.348 | 0 |
| 1727382360 | 2.348 | 0 | 0.00 | 2.348 | 2.348 | 2.348 | 0 |
| 1727295960 | 2.348 | -0.06 | -2.41 | 2.348 | 2.348 | 2.348 | 160 |
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
