Premium
Finch Therapeutics Group Inc (PK) (FNCH)
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 | 0.15 | 1.37994480221 | 10.87 | 11.5 | 10.2 | 2062 | 11.28380113 | CS |
| 4 | 0.02 | 0.181818181818 | 11 | 12 | 10.15 | 2968 | 11.06583195 | CS |
| 12 | -0.53 | -4.58874458874 | 11.55 | 12.28 | 10.15 | 4270 | 11.76768708 | CS |
| 26 | 9.74 | 760.9375 | 1.28 | 14.26 | 1.27 | 8419 | 8.38899876 | CS |
| 52 | 9.82 | 818.333333333 | 1.2 | 14.26 | 0.8 | 9279 | 6.57669759 | CS |
| 156 | 9.82 | 818.333333333 | 1.2 | 14.26 | 0.8 | 9279 | 6.57669759 | CS |
| 260 | 9.82 | 818.333333333 | 1.2 | 14.26 | 0.8 | 9279 | 6.57669759 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 11.02 | -0.28 | -2.48 | 11.5 | 11.5 | 11.02 | 1826 |
| 1735856700 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 109 |
| 1735683960 | 11.3 | 0.43 | 3.96 | 11.25 | 11.3 | 10.2 | 5843 |
| 1735597200 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 0 |
| 1735338000 | 10.87 | 0.51 | 4.96 | 10.87 | 10.87 | 10.87 | 233 |
| 1735252020 | 10.356 | -0.44 | -4.11 | 10.7 | 11.35 | 10.356 | 3349 |
| 1735078800 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1734992400 | 10.8 | -0.2 | -1.82 | 10.9 | 11 | 10.15 | 2067 |
| 1734733200 | 11 | 0.6 | 5.77 | 10.5 | 11 | 10.5 | 457 |
| 1734646800 | 10.4 | -0.31 | -2.89 | 10.51 | 10.51 | 10.35 | 6706 |
| 1734560940 | 10.71 | -0.59 | -5.22 | 11.15 | 11.3 | 10.65 | 3632 |
| 1734474360 | 11.3 | -0.45 | -3.83 | 11.63 | 11.63 | 10.65 | 9581 |
| 1734388140 | 11.75 | -0.25 | -2.08 | 11.63 | 11.75 | 11.63 | 1020 |
| 1734128880 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1734042480 | 12 | 0.26 | 2.24 | 11.99 | 12 | 11.75 | 2152 |
| 1733955600 | 11.7375 | 0 | 0.00 | 11.7375 | 11.7375 | 11.7375 | 0 |
| 1733869200 | 11.7375 | -0.06 | -0.53 | 11.7375 | 11.7375 | 11.7375 | 400 |
| 1733782800 | 11.8 | 0.51 | 4.52 | 11.26 | 11.8 | 11.26 | 1566 |
| 1733523600 | 11.29 | -0.46 | -3.91 | 11 | 11.29 | 11 | 4443 |
| 1733437500 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 208 |
| 1733350980 | 11.75 | -0.38 | -3.13 | 11.75 | 11.75 | 11.7 | 3906 |
| 1733264700 | 12.13 | 0.38 | 3.23 | 11.72 | 12.15 | 11.72 | 3112 |
| 1733178180 | 11.75 | -0.25 | -2.08 | 12 | 12 | 11.75 | 11733 |
| 1732918200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 605 |
| 1732746540 | 12 | 0.14 | 1.21 | 11.9 | 12 | 11.9 | 2105 |
| 1732660140 | 11.856 | -0.04 | -0.37 | 12 | 12 | 11.856 | 1571 |
| 1732573560 | 11.9 | -0.15 | -1.24 | 11.69 | 12 | 11.55 | 3982 |
| 1732314000 | 12.05 | 0.6 | 5.24 | 11.445 | 12.05 | 11.4 | 4460 |
| 1732227900 | 11.45 | 0 | 0.00 | 11.41 | 11.45 | 11.225 | 2362 |
| 1732141740 | 11.45 | 0.05 | 0.44 | 11.5 | 11.5 | 11.45 | 976 |
| 1732054800 | 11.4 | 0.22 | 1.97 | 11.2 | 11.4 | 11.2 | 4936 |
| 1731968640 | 11.18 | -0.02 | -0.18 | 11.18 | 11.3725 | 11.15 | 1113 |
| 1731709260 | 11.2 | -0.8 | -6.67 | 11.63 | 11.9 | 11.2 | 4385 |
| 1731622800 | 12 | 0.75 | 6.67 | 11.8025 | 12 | 11.7867 | 587 |
| 1731536760 | 11.25 | -0.25 | -2.17 | 11.21 | 11.25 | 11.21 | 660 |
| 1731450480 | 11.5 | -0.2 | -1.71 | 11.15 | 11.5 | 11.11 | 967 |
| 1731363600 | 11.7 | -0.1 | -0.85 | 12 | 12 | 11.7 | 3962 |
| 1731104400 | 11.8 | 0.3 | 2.61 | 11.55 | 11.85 | 11.3 | 1682 |
| 1731018540 | 11.5 | -0.5 | -4.17 | 11.5 | 11.5 | 11.5 | 293 |
| 1730931600 | 12 | -0.05 | -0.41 | 12.02 | 12.075 | 11.5 | 13008 |
| 1730845680 | 12.05 | 0.1 | 0.84 | 12.1 | 12.13 | 12 | 5118 |
| 1730759160 | 11.95 | -0.2 | -1.65 | 12.05 | 12.1 | 11.95 | 1026 |
| 1730496420 | 12.15 | 0.15 | 1.25 | 12 | 12.15 | 12 | 4642 |
| 1730409780 | 12 | 0.1 | 0.84 | 12.02 | 12.05 | 12 | 7238 |
| 1730323500 | 11.9 | 0.4 | 3.48 | 11.95 | 11.95 | 11.9 | 441 |
| 1730237280 | 11.5 | -0.25 | -2.13 | 11.37 | 11.5 | 11.37 | 1235 |
| 1730150880 | 11.75 | -0.2 | -1.67 | 11.675 | 11.75 | 11.55 | 10401 |
| 1729891500 | 11.95 | -0.05 | -0.42 | 12 | 12.05 | 11.95 | 8153 |
| 1729805160 | 12 | 0 | 0.00 | 11.55 | 12.1 | 11.55 | 2818 |
| 1729718940 | 12 | -0.15 | -1.23 | 12.1 | 12.1 | 12 | 6541 |
| 1729632300 | 12.15 | -0.13 | -1.06 | 12.2 | 12.2 | 11.9 | 30939 |
| 1729545600 | 12.28 | 0.23 | 1.90 | 12 | 12.28 | 11.55 | 10224 |
| 1729286400 | 12.051 | 0 | 0.00 | 12.051 | 12.051 | 12.051 | 0 |
| 1729200000 | 12.051 | 0 | 0.01 | 12.0125 | 12.081 | 12 | 3375 |
| 1729113960 | 12.05 | 0.05 | 0.42 | 12 | 12.07 | 11.75 | 2987 |
| 1729027680 | 12 | 0.35 | 3.00 | 11.71 | 12 | 11.55 | 11603 |
| 1728941220 | 11.65 | 0.15 | 1.30 | 11.55 | 11.94 | 11.55 | 2841 |
| 1728681960 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1728595560 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 488 |
| 1728508800 | 11.5 | 0 | 0.00 | 11.6125 | 11.6125 | 11.5 | 652 |
| 1728422400 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1728336000 | 11.5 | -0.19 | -1.63 | 11.65 | 11.65 | 11.5 | 3372 |
| 1728077220 | 11.69 | -0.11 | -0.93 | 11.95 | 12.2 | 11.69 | 6956 |
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
