Premium
Achieve Life Sciences Inc (SP4P)
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 | -0.14 | -4.66666666667 | 3 | 3 | 2.91 | 83 | 2.9921371 | DE |
| 4 | -0.345 | -10.7644305772 | 3.205 | 3.52 | 2.905 | 205 | 3.29246779 | DE |
| 12 | -1.295 | -31.1672683514 | 4.155 | 4.385 | 2.79 | 269 | 3.31915532 | DE |
| 26 | -0.995 | -25.8106355383 | 3.855 | 4.8949999 | 2.79 | 385 | 3.82294119 | DE |
| 52 | -1.18 | -29.2079207921 | 4.04 | 5.03 | 2.79 | 373 | 4.03805492 | DE |
| 156 | -1.6999999 | -37.280700379 | 4.5599999 | 5.4 | 2.79 | 546 | 3.82250693 | DE |
| 260 | -1.6999999 | -37.280700379 | 4.5599999 | 5.4 | 2.79 | 546 | 3.82250693 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1740605220 | 2.94 | 0.03 | 1.03 | 2.94 | 2.94 | 2.94 | 10 |
| 1740518820 | 2.91 | -0.09 | -3.00 | 2.91 | 2.91 | 2.91 | 15 |
| 1740432420 | 3 | -0.22 | -6.69 | 3 | 3 | 3 | 223 |
| 1740173220 | 3.215 | 0 | 0.00 | 3.215 | 3.215 | 3.215 | 0 |
| 1740086820 | 3.215 | 0 | 0.00 | 3.215 | 3.215 | 3.215 | 0 |
| 1740000420 | 3.215 | 0 | 0.00 | 3.215 | 3.215 | 3.215 | 0 |
| 1739914020 | 3.215 | -0.12 | -3.45 | 3.215 | 3.215 | 3.215 | 1 |
| 1739827620 | 3.33 | 0.07 | 1.99 | 3.33 | 3.33 | 3.33 | 178 |
| 1739568420 | 3.265 | -0.26 | -7.24 | 3.295 | 3.295 | 3.265 | 555 |
| 1739482020 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1739395620 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1739309220 | 3.52 | 0.14 | 3.99 | 3.52 | 3.52 | 3.52 | 300 |
| 1739222820 | 3.385 | 0.27 | 8.49 | 2.9049999 | 3.385 | 2.9049999 | 393 |
| 1738963620 | 3.12 | -0.25 | -7.42 | 3.145 | 3.145 | 3.12 | 262 |
| 1738877220 | 3.37 | 0.17 | 5.15 | 3.37 | 3.37 | 3.37 | 310 |
| 1738790820 | 3.205 | 0 | 0.00 | 3.205 | 3.205 | 3.205 | 0 |
| 1738704420 | 3.205 | 0 | 0.00 | 3.205 | 3.205 | 3.205 | 0 |
| 1738618020 | 3.205 | 0 | 0.00 | 3.205 | 3.205 | 3.205 | 0 |
| 1738358820 | 3.205 | 0.06 | 1.91 | 3.205 | 3.205 | 3.205 | 4 |
| 1738272420 | 3.145 | 0 | 0.00 | 3.145 | 3.145 | 3.145 | 0 |
| 1738186020 | 3.145 | 0.14 | 4.66 | 3.05 | 3.145 | 3.025 | 160 |
| 1738099620 | 3.005 | 0.22 | 7.71 | 3.035 | 3.035 | 3.005 | 158 |
| 1738013220 | 2.79 | -0.11 | -3.79 | 2.79 | 2.79 | 2.79 | 350 |
| 1737754020 | 2.9 | 0.02 | 0.52 | 2.91 | 2.91 | 2.875 | 807 |
| 1737667620 | 2.8849999 | 0 | 0.00 | 2.8849999 | 2.8849999 | 2.8849999 | 0 |
| 1737581220 | 2.8849999 | 0.02 | 0.70 | 2.8849999 | 2.8849999 | 2.8849999 | 350 |
| 1737494820 | 2.865 | -0.23 | -7.43 | 2.865 | 2.865 | 2.865 | 275 |
| 1737408420 | 3.095 | 0.11 | 3.51 | 3.05 | 3.095 | 3.05 | 522 |
| 1737149220 | 2.99 | -0.28 | -8.56 | 2.99 | 2.99 | 2.99 | 16 |
| 1737062820 | 3.27 | 0.15 | 4.81 | 3.255 | 3.37 | 3.255 | 450 |
| 1736976420 | 3.12 | 0.02 | 0.81 | 3.12 | 3.12 | 3.12 | 154 |
| 1736890020 | 3.095 | -0.29 | -8.43 | 3.165 | 3.165 | 3.095 | 255 |
| 1736803620 | 3.38 | -0.02 | -0.59 | 3.375 | 3.38 | 3.375 | 1129 |
| 1736544420 | 3.4 | -0.1 | -2.86 | 3.4 | 3.4 | 3.4 | 218 |
| 1736458020 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1736371620 | 3.5 | -0.16 | -4.37 | 3.545 | 3.57 | 3.5 | 176 |
| 1736285220 | 3.66 | -0.04 | -1.08 | 3.34 | 3.66 | 3.34 | 480 |
| 1736198820 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1735939620 | 3.7 | 0.24 | 6.78 | 3.665 | 3.7 | 3.665 | 405 |
| 1735853220 | 3.465 | -0.19 | -5.20 | 3.465 | 3.465 | 3.465 | 433 |
| 1735594020 | 3.655 | 0 | 0.00 | 3.655 | 3.655 | 3.655 | 0 |
| 1735334820 | 3.655 | 0.18 | 5.03 | 3.655 | 3.655 | 3.655 | 10 |
| 1734989220 | 3.48 | -0.45 | -11.45 | 3.48 | 3.48 | 3.48 | 210 |
| 1734730020 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1734643620 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1734557220 | 3.93 | -0.05 | -1.13 | 3.965 | 3.965 | 3.93 | 39 |
| 1734470820 | 3.975 | 0 | 0.00 | 3.845 | 4 | 3.845 | 701 |
| 1734384420 | 3.975 | -0.07 | -1.73 | 3.975 | 3.975 | 3.975 | 4 |
| 1734125220 | 4.045 | 0 | 0.00 | 4.045 | 4.045 | 4.045 | 0 |
| 1734038820 | 4.045 | 0 | 0.00 | 4.045 | 4.045 | 4.045 | 0 |
| 1733952420 | 4.045 | -0.31 | -7.12 | 4.045 | 4.045 | 4.045 | 7 |
| 1733866020 | 4.355 | 0 | 0.00 | 4.355 | 4.355 | 4.355 | 0 |
| 1733779620 | 4.355 | -0.03 | -0.68 | 4.2 | 4.36 | 4.2 | 80 |
| 1733520420 | 4.385 | 0.26 | 6.30 | 4.155 | 4.385 | 4.155 | 56 |
| 1733434020 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 0 |
| 1733347620 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 0 |
| 1733261220 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 0 |
| 1733174820 | 4.125 | 0.01 | 0.36 | 4.25 | 4.25 | 4.125 | 44 |
| 1732863600 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1732777200 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 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
