![Willow Biosciences Inc](/common/images/company/T_WLLW.png)
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.005 | 20 | 0.025 | 0.03 | 0.02 | 538695 | 0.02589865 | CS |
4 | -0.04 | -57.1428571429 | 0.07 | 0.08 | 0.02 | 719896 | 0.03662966 | CS |
12 | -0.055 | -64.7058823529 | 0.085 | 0.095 | 0.02 | 380470 | 0.04812523 | CS |
26 | -0.065 | -68.4210526316 | 0.095 | 0.105 | 0.02 | 207643 | 0.05548344 | CS |
52 | -0.08 | -72.7272727273 | 0.11 | 0.145 | 0.02 | 143815 | 0.06916281 | CS |
156 | -0.355 | -92.2077922078 | 0.385 | 0.47 | 0.02 | 118320 | 0.11544029 | CS |
260 | -0.71 | -95.9459459459 | 0.74 | 2.24 | 0.02 | 163565 | 0.56331829 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738795200 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 147500 |
1738708800 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.025 | 484100 |
1738622400 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 639992 |
1738363200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 1101091 |
1738276800 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.02 | 320791 |
1738190400 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 920727 |
1738104000 | 0.025 | -0.005 | -16.67 | 0.025 | 0.03 | 0.025 | 313000 |
1738017600 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 318000 |
1737758400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 153166 |
1737672000 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 379000 |
1737585600 | 0.03 | -0.01 | -25.00 | 0.035 | 0.04 | 0.025 | 960386 |
1737499200 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 3005694 |
1737412800 | 0.04 | -0.04 | -50.00 | 0.06 | 0.06 | 0.035 | 4760587 |
1737153600 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 186333 |
1737067200 | 0.075 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 271000 |
1736980800 | 0.075 | 0.005 | 7.14 | 0.07 | 0.075 | 0.07 | 104002 |
1736894400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 94000 |
1736808000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 180000 |
1736548800 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 35324 |
1736462400 | 0.075 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 23219 |
1736376000 | 0.075 | 0.005 | 7.14 | 0.07 | 0.075 | 0.07 | 231952 |
1736289600 | 0.07 | -0.005 | -6.67 | 0.07 | 0.075 | 0.07 | 111529 |
1736203200 | 0.075 | 0.01 | 15.38 | 0.07 | 0.075 | 0.07 | 397860 |
1735944000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 303200 |
1735857600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 5014 |
1735684800 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 6567 |
1735598400 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 272166 |
1735339200 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.055 | 199470 |
1735069200 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 16000 |
1734993600 | 0.055 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 188000 |
1734734400 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 129000 |
1734648000 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 146000 |
1734561600 | 0.06 | -0.015 | -20.00 | 0.075 | 0.075 | 0.06 | 1795600 |
1734475200 | 0.075 | 0.005 | 7.14 | 0.07 | 0.075 | 0.07 | 189000 |
1734388800 | 0.07 | -0.005 | -6.67 | 0.08 | 0.08 | 0.07 | 103121 |
1734129600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 123163 |
1734043200 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.07 | 146613 |
1733956800 | 0.08 | 0.005 | 6.67 | 0.07 | 0.08 | 0.07 | 100708 |
1733870400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 51508 |
1733784000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 68050 |
1733524800 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 264000 |
1733438400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 216100 |
1733352000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 26100 |
1733265600 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 87540 |
1733179200 | 0.085 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 115000 |
1732920000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 73088 |
1732833600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 88588 |
1732747200 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 147200 |
1732660800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 31000 |
1732574400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
1732315200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 78900 |
1732228800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 56250 |
1732142400 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.075 | 92000 |
1732056000 | 0.075 | -0.005 | -6.25 | 0.08 | 0.085 | 0.075 | 331621 |
1731969600 | 0.08 | -0.015 | -15.79 | 0.09 | 0.095 | 0.08 | 817600 |
1731710400 | 0.095 | 0.005 | 5.56 | 0.09 | 0.095 | 0.09 | 133000 |
1731624000 | 0.09 | 0.005 | 5.88 | 0.085 | 0.095 | 0.085 | 146359 |
1731537600 | 0.085 | -0.005 | -5.56 | 0.095 | 0.095 | 0.085 | 67000 |
1731451200 | 0.09 | 0.005 | 5.88 | 0.085 | 0.09 | 0.08 | 251050 |
1731364800 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 70650 |
1731105600 | 0.09 | -0.005 | -5.26 | 0.09 | 0.09 | 0.09 | 98100 |
1731019200 | 0.095 | 0.005 | 5.56 | 0.095 | 0.1 | 0.095 | 87000 |
1730932800 | 0.09 | -0.005 | -5.26 | 0.09 | 0.09 | 0.09 | 14849 |
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