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 | 0.52 | 10.970464135 | 4.74 | 5.44 | 4.676 | 1215 | 5.14493206 | DE |
| 4 | 1.88 | 55.6213017751 | 3.38 | 5.44 | 3.166 | 1521 | 3.95743957 | DE |
| 12 | 2.66 | 102.307692308 | 2.6 | 5.44 | 2.15 | 1439 | 3.5194431 | DE |
| 26 | 2.358 | 81.2543073742 | 2.902 | 5.44 | 2.0659999 | 1190 | 3.06566865 | DE |
| 52 | 2.945 | 127.213822894 | 2.315 | 6.704 | 2.0659999 | 1486 | 3.3943696 | DE |
| 156 | 3.256 | 162.4750499 | 2.004 | 6.704 | 1.362 | 1746 | 2.94231879 | DE |
| 260 | 3.256 | 162.4750499 | 2.004 | 6.704 | 1.362 | 1746 | 2.94231879 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727209620 | 2.406 | 0 | 0.00 | 2.406 | 2.406 | 2.406 | 0 |
| 1727123220 | 2.406 | 0 | 0.00 | 2.406 | 2.406 | 2.406 | 0 |
| 1726864020 | 2.406 | 0 | 0.00 | 2.406 | 2.406 | 2.406 | 0 |
| 1726777620 | 2.406 | 0 | 0.00 | 2.406 | 2.406 | 2.406 | 0 |
| 1726691220 | 2.406 | 0 | 0.00 | 2.406 | 2.406 | 2.406 | 0 |
| 1726604820 | 2.406 | 0 | 0.00 | 2.406 | 2.406 | 2.406 | 0 |
| 1726518420 | 2.406 | 0.26 | 11.91 | 2.386 | 2.406 | 2.386 | 4250 |
| 1726259160 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1726172760 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1726086360 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1725999960 | 2.15 | -0.15 | -6.36 | 2.15 | 2.15 | 2.15 | 1000 |
| 1725913560 | 2.2959999 | 0 | 0.00 | 2.2959999 | 2.2959999 | 2.2959999 | 0 |
| 1725654360 | 2.2959999 | 0 | 0.00 | 2.2959999 | 2.2959999 | 2.2959999 | 0 |
| 1725567960 | 2.2959999 | 0 | 0.00 | 2.2959999 | 2.2959999 | 2.2959999 | 0 |
| 1725481560 | 2.2959999 | 0 | 0.00 | 2.2959999 | 2.2959999 | 2.2959999 | 0 |
| 1725395160 | 2.2959999 | 0 | 0.00 | 2.2959999 | 2.2959999 | 2.2959999 | 0 |
| 1725308760 | 2.2959999 | 0 | 0.00 | 2.2959999 | 2.2959999 | 2.2959999 | 0 |
| 1725049560 | 2.2959999 | 0 | 0.00 | 2.2959999 | 2.2959999 | 2.2959999 | 0 |
| 1724963160 | 2.2959999 | -0.3 | -11.69 | 2.2959999 | 2.2959999 | 2.2959999 | 200 |
| 1724876820 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1724790420 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1724704020 | 2.6 | 0.18 | 7.35 | 2.6 | 2.6 | 2.6 | 350 |
| 1724444820 | 2.422 | 0 | 0.00 | 2.422 | 2.422 | 2.422 | 0 |
| 1724358420 | 2.422 | 0 | 0.00 | 2.422 | 2.422 | 2.422 | 0 |
| 1724272020 | 2.422 | 0 | 0.00 | 2.422 | 2.422 | 2.422 | 0 |
| 1724185620 | 2.422 | 0 | 0.00 | 2.422 | 2.422 | 2.422 | 0 |
| 1724099220 | 2.422 | 0.09 | 3.95 | 2.27 | 2.422 | 2.27 | 1210 |
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
