Premium
Appili Therapeutics Inc (PK) (APLIF)
USOTC
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 | -0.00346 | -14.0879478827 | 0.02456 | 0.027 | 0.0206 | 164714 | 0.02388508 | CS |
| 4 | 0.0001 | 0.47619047619 | 0.021 | 0.0294 | 0.0196 | 107620 | 0.02389718 | CS |
| 12 | -0.0043 | -16.9291338583 | 0.0254 | 0.0294 | 0.0196 | 91619 | 0.02418804 | CS |
| 26 | -0.0087 | -29.1946308725 | 0.0298 | 0.0349 | 0.0135 | 120490 | 0.02399705 | CS |
| 52 | -0.0011 | -4.95495495495 | 0.0222 | 0.05 | 0.0135 | 136596 | 0.0273125 | CS |
| 156 | -0.0692 | -76.6334440753 | 0.0903 | 0.0995 | 0.0135 | 125829 | 0.03426386 | CS |
| 260 | -1.3014 | -98.404536862 | 1.3225 | 1.3681 | 0.0135 | 96396 | 0.1942411 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741127160 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1741040760 | 0.022 | -0.0029 | -11.65 | 0.0233 | 0.0233 | 0.0212 | 171100 |
| 1740781740 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1740695340 | 0.0248999 | 0.0017499 | 7.56 | 0.026 | 0.027 | 0.0228 | 320000 |
| 1740608400 | 0.02315 | -0.00205 | -8.13 | 0.0245599 | 0.0245599 | 0.02315 | 3042 |
| 1740522480 | 0.0252 | -0.00225 | -8.20 | 0.026 | 0.026 | 0.02268 | 69000 |
| 1740435600 | 0.02745 | 0.0019501 | 7.65 | 0.026 | 0.02745 | 0.026 | 1964 |
| 1740176400 | 0.0254999 | 0.0007499 | 3.03 | 0.0288 | 0.0288 | 0.0254999 | 13421 |
| 1740090480 | 0.02475 | 0.00095 | 3.99 | 0.02475 | 0.0253 | 0.02475 | 14800 |
| 1740003960 | 0.0238 | 0.00085 | 3.70 | 0.027 | 0.0294 | 0.0224 | 920918 |
| 1739917740 | 0.02295 | -0.00017 | -0.74 | 0.0245 | 0.02578 | 0.02295 | 12564 |
| 1739572020 | 0.02312 | 0.00352 | 17.96 | 0.0224 | 0.02312 | 0.0224 | 50000 |
| 1739485320 | 0.0196 | -0.00325 | -14.22 | 0.0196 | 0.0196 | 0.0196 | 5000 |
| 1739398920 | 0.02285 | -0.00045 | -1.93 | 0.02285 | 0.02285 | 0.02285 | 15100 |
| 1739312760 | 0.0233 | 0 | 0.00 | 0.0233 | 0.0233 | 0.0233 | 0 |
| 1739226360 | 0.0233 | 0 | 0.00 | 0.0233 | 0.0233 | 0.0233 | 0 |
| 1738967160 | 0.0233 | -0.0043 | -15.58 | 0.02238 | 0.0233 | 0.02238 | 1671 |
| 1738880400 | 0.0276 | 0.0066 | 31.43 | 0.02615 | 0.0276 | 0.02615 | 15012 |
| 1738794000 | 0.021 | 0.0004 | 1.94 | 0.021 | 0.021 | 0.021 | 711 |
| 1738708080 | 0.0206 | 0.0001 | 0.49 | 0.021 | 0.021 | 0.0206 | 308625 |
| 1738621740 | 0.0205 | -0.0027 | -11.64 | 0.021 | 0.021 | 0.0205 | 40000 |
| 1738362540 | 0.0231999 | 0 | 0.00 | 0.0231999 | 0.0231999 | 0.0231999 | 0 |
| 1738276140 | 0.0231999 | 0 | 0.00 | 0.0231999 | 0.0231999 | 0.0231999 | 0 |
| 1738189740 | 0.0231999 | -0.0006 | -2.52 | 0.0231999 | 0.0231999 | 0.0231999 | 22035 |
| 1738103040 | 0.0238 | 0 | 0.00 | 0.0238 | 0.0238 | 0.0238 | 0 |
| 1738016640 | 0.0238 | 0 | 0.00 | 0.0238 | 0.0238 | 0.0238 | 0 |
| 1737757440 | 0.0238 | -0.0042 | -15.00 | 0.02638 | 0.02638 | 0.0238 | 6178 |
| 1737671040 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1737584640 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 4178 |
| 1737498540 | 0.028 | 0.00245 | 9.59 | 0.0196 | 0.028 | 0.0196 | 277196 |
| 1737152580 | 0.02555 | 0 | 0.00 | 0.02555 | 0.02555 | 0.02555 | 0 |
| 1737066180 | 0.02555 | 0 | 0.00 | 0.02555 | 0.02555 | 0.02555 | 0 |
| 1736979780 | 0.02555 | 0 | 0.00 | 0.02555 | 0.02555 | 0.02555 | 0 |
| 1736893380 | 0.02555 | 0.00475 | 22.84 | 0.02295 | 0.028 | 0.02295 | 120918 |
| 1736806800 | 0.0208 | -0.0036 | -14.75 | 0.0244 | 0.0244 | 0.0208 | 650 |
| 1736547720 | 0.0244 | 0.0017 | 7.49 | 0.022 | 0.0244 | 0.022 | 9000 |
| 1736374980 | 0.0227 | 0 | 0.00 | 0.0227 | 0.0227 | 0.0227 | 0 |
| 1736288580 | 0.0227 | 0 | 0.00 | 0.0227 | 0.0227 | 0.0227 | 0 |
| 1736202180 | 0.0227 | 0 | 0.00 | 0.0227 | 0.0227 | 0.0227 | 0 |
| 1735942980 | 0.0227 | -0.002 | -8.10 | 0.0227 | 0.0227 | 0.0227 | 100 |
| 1735856700 | 0.0247 | -0.0033 | -11.79 | 0.028 | 0.028 | 0.02335 | 51100 |
| 1735683960 | 0.028 | 0.003 | 12.00 | 0.022 | 0.028 | 0.022 | 2423 |
| 1735597200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1735338000 | 0.025 | -0.0014 | -5.30 | 0.025 | 0.025 | 0.0223 | 183600 |
| 1735251600 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 0 |
| 1735078800 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 0 |
| 1734992400 | 0.0264 | 0.0006 | 2.33 | 0.025 | 0.0264 | 0.0229 | 25600 |
| 1734733200 | 0.0258 | 6.0E-5 | 0.23 | 0.02375 | 0.0258 | 0.02375 | 2492 |
| 1734647100 | 0.02574 | 0 | 0.00 | 0.02574 | 0.02574 | 0.02574 | 0 |
| 1734560700 | 0.02574 | 0 | 0.00 | 0.02574 | 0.02574 | 0.02574 | 0 |
| 1734474300 | 0.02574 | 0 | 0.00 | 0.02574 | 0.02574 | 0.02574 | 0 |
| 1734387900 | 0.02574 | 0 | 0.00 | 0.02574 | 0.02574 | 0.02574 | 0 |
| 1734128700 | 0.02574 | 0 | 0.00 | 0.02574 | 0.02574 | 0.02574 | 0 |
| 1734042300 | 0.02574 | 0 | 0.00 | 0.02574 | 0.02574 | 0.02574 | 0 |
| 1733955900 | 0.02574 | -0.00216 | -7.74 | 0.0254 | 0.02574 | 0.02 | 171800 |
| 1733869200 | 0.0279 | 0.0033 | 13.41 | 0.02386 | 0.0279 | 0.02386 | 77000 |
| 1733782800 | 0.0246 | -0.0007 | -2.77 | 0.028 | 0.028 | 0.0246 | 10200 |
| 1733523600 | 0.0253 | 0.001 | 4.12 | 0.0248999 | 0.0253 | 0.0236 | 500000 |
| 1733437500 | 0.0243 | 0.00115 | 4.97 | 0.0243 | 0.0243 | 0.0243 | 10000 |
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
