Premium
Regenxbio Inc (RB0)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 4.8951048951 | 7.15 | 7.65 | 7.05 | 576 | 7.20894097 | DE |
| 4 | -0.15 | -1.96078431373 | 7.65 | 8.35 | 6.45 | 1717 | 7.15024131 | DE |
| 12 | -0.45 | -5.66037735849 | 7.95 | 12.1 | 6.45 | 1200 | 8.19637222 | DE |
| 26 | -5.9 | -44.0298507463 | 13.4 | 14.1 | 6.45 | 983 | 9.33947147 | DE |
| 52 | -4.8 | -39.0243902439 | 12.3 | 28.8 | 6.45 | 743 | 10.02563344 | DE |
| 156 | -9.1 | -54.8192771084 | 16.6 | 28.8 | 6.45 | 674 | 10.46498814 | DE |
| 260 | -9.1 | -54.8192771084 | 16.6 | 28.8 | 6.45 | 674 | 10.46498814 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 7.6 | 0.15 | 2.01 | 7.65 | 7.65 | 7.6 | 488 |
| 1737667620 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1737581220 | 7.45 | 0.3 | 4.20 | 7.35 | 7.45 | 7.35 | 420 |
| 1737494820 | 7.15 | 0.1 | 1.42 | 7.15 | 7.15 | 7.15 | 1598 |
| 1737408420 | 7.05 | -0.15 | -2.08 | 7.05 | 7.05 | 7.05 | 30 |
| 1737149220 | 7.2 | 0.35 | 5.11 | 7.15 | 7.2 | 7.15 | 256 |
| 1737062820 | 6.85 | -0.4 | -5.52 | 6.75 | 6.85 | 6.75 | 1005 |
| 1736976420 | 7.25 | 0.4 | 5.84 | 6.95 | 7.25 | 6.95 | 486 |
| 1736890020 | 6.85 | 0.4 | 6.20 | 7.9 | 8.1999999 | 6.6 | 9398 |
| 1736803620 | 6.45 | -1.85 | -22.29 | 6.65 | 6.65 | 6.45 | 3170 |
| 1736544420 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1736458020 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1736371620 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1736285220 | 8.3 | 0.25 | 3.11 | 7.95 | 8.35 | 7.95 | 2934 |
| 1736198820 | 8.05 | 0.35 | 4.55 | 7.75 | 8.05 | 7.75 | 1560 |
| 1735939620 | 7.7 | -0.1 | -1.28 | 7.55 | 7.7 | 7.55 | 224 |
| 1735853220 | 7.8 | 0.65 | 9.09 | 7.8 | 7.8 | 7.8 | 400 |
| 1735594020 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 43 |
| 1735334820 | 7.15 | -0.35 | -4.67 | 7.65 | 7.65 | 7.05 | 2511 |
| 1734989220 | 7.5 | 0.5 | 7.14 | 7.4 | 7.5 | 7.4 | 504 |
| 1734730020 | 7 | -0.45 | -6.04 | 7 | 7 | 7 | 25 |
| 1734643620 | 7.45 | 0.05 | 0.68 | 7.45 | 7.45 | 7.45 | 80 |
| 1734557220 | 7.4 | -0.7 | -8.64 | 7.9 | 7.9 | 7.4 | 939 |
| 1734470820 | 8.1 | -0.15 | -1.82 | 8.1 | 8.1 | 8.1 | 630 |
| 1734384420 | 8.25 | 0.3 | 3.77 | 7.95 | 8.25 | 7.8 | 512 |
| 1734125220 | 7.95 | -0.35 | -4.22 | 8.4 | 8.4 | 7.95 | 300 |
| 1734038820 | 8.3 | -0.5 | -5.68 | 8.55 | 8.55 | 8.15 | 3008 |
| 1733952420 | 8.8 | -0.05 | -0.56 | 8.8 | 8.8 | 8.8 | 500 |
| 1733866020 | 8.85 | -0.7 | -7.33 | 9.5 | 9.5 | 8.85 | 670 |
| 1733779620 | 9.55 | 0.85 | 9.77 | 9.1 | 9.9 | 9.1 | 2192 |
| 1733520420 | 8.6999999 | 0.65 | 8.07 | 8.6999999 | 8.6999999 | 8.6999999 | 1020 |
| 1733434020 | 8.05 | -0.6 | -6.94 | 8.05 | 8.05 | 8.05 | 20 |
| 1733347620 | 8.65 | -1.05 | -10.82 | 8.65 | 8.65 | 8.65 | 500 |
| 1733261220 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1733174820 | 9.6999999 | 0.4 | 4.30 | 9.5 | 9.6999999 | 9.5 | 1630 |
| 1732915620 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1732829220 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1732742820 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1732656420 | 9.3 | 0.1 | 1.09 | 9.25 | 9.3 | 9.05 | 779 |
| 1732570020 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1732310820 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1732224420 | 9.1999999 | 0.35 | 3.95 | 9.1999999 | 9.1999999 | 9.1999999 | 50 |
| 1732138020 | 8.85 | 0.55 | 6.63 | 8.85 | 8.85 | 8.85 | 56 |
| 1732051620 | 8.3 | -1.45 | -14.87 | 9.6 | 9.6 | 8.3 | 569 |
| 1731965220 | 9.75 | -0.05 | -0.51 | 12.1 | 12.1 | 9.75 | 539 |
| 1731705960 | 9.8 | -1.2 | -10.91 | 10.6 | 10.8 | 9.6999999 | 2803 |
| 1731619560 | 11 | 0.6 | 5.77 | 10.9 | 11 | 10.9 | 250 |
| 1731533220 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1731446820 | 10.4 | -1 | -8.77 | 11.3 | 11.3 | 10.4 | 800 |
| 1731360420 | 11.4 | 0.9 | 8.57 | 11.2 | 11.4 | 11.2 | 392 |
| 1731101220 | 10.5 | -0.1 | -0.94 | 10.5 | 11 | 10.5 | 2089 |
| 1731014760 | 10.6 | 2 | 23.26 | 10 | 10.6 | 9.9 | 2145 |
| 1730928360 | 8.6 | 0.65 | 8.18 | 8.6 | 8.6 | 8.6 | 50 |
| 1730841960 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1730755560 | 7.95 | 0.05 | 0.63 | 7.95 | 7.95 | 7.95 | 3302 |
| 1730496360 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1730409960 | 7.9 | -0.7 | -8.14 | 8.1999999 | 8.1999999 | 7.85 | 2230 |
| 1730323560 | 8.6 | 0.2 | 2.38 | 8.6 | 8.6 | 8.6 | 50 |
| 1730237160 | 8.4 | -0.35 | -4.00 | 8.6 | 8.6 | 8.3 | 2350 |
| 1730150760 | 8.75 | -0.1 | -1.13 | 8.6999999 | 8.75 | 8.6999999 | 360 |
| 1729888020 | 8.85 | -0.25 | -2.75 | 8.85 | 8.85 | 8.85 | 1000 |
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
