Premium
CNS Pharmaceuticals Inc (CNSP)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2852 | -25.9272727273 | 1.1 | 1.37 | 0.8032 | 283438 | 1.02152523 | CS |
| 4 | -2.9652 | -78.4444444444 | 3.78 | 3.8685 | 0.8032 | 352433 | 1.46729031 | CS |
| 12 | -4.3852 | -84.3307692308 | 5.2 | 9.5 | 0.8032 | 15270323 | 6.09953715 | CS |
| 26 | -5.3852 | -86.8580645161 | 6.2 | 18.495 | 0.8032 | 19781356 | 6.288061 | CS |
| 52 | -511.6852 | -99.8410146341 | 512.5 | 800 | 0.8032 | 11406455 | 14.92686375 | CS |
| 156 | -28086.6852 | -99.9970990654 | 28087.5 | 29850 | 0.8032 | 4242856 | 845.10619181 | CS |
| 260 | -236999.1852 | -99.9996562025 | 237000 | 334500 | 0.8032 | 2854352 | 15044.5211802 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 0.8199999 | -0.0001 | -0.01 | 0.8199999 | 0.86 | 0.771525 | 173465 |
| 1744842900 | 0.8201 | -0.1369 | -14.31 | 0.9298 | 0.9299 | 0.8199999 | 334388 |
| 1744756500 | 0.957 | -0.323 | -25.23 | 1.18 | 1.1984 | 0.9108 | 623247 |
| 1744670100 | 1.28 | -0.06 | -4.48 | 1.33 | 1.35 | 1.205 | 125157 |
| 1744410900 | 1.34 | 0.16 | 13.56 | 1.19 | 1.37 | 1.1425 | 138992 |
| 1744324500 | 1.18 | 0.05 | 4.42 | 1.1 | 1.1963 | 1.04 | 195483 |
| 1744238100 | 1.1299999 | 0.1 | 9.71 | 1.04 | 1.1299999 | 1 | 72687 |
| 1744151700 | 1.03 | -0.09 | -8.04 | 1.17 | 1.17 | 1 | 240478 |
| 1744065300 | 1.12 | 0.02 | 1.82 | 1.08 | 1.1299999 | 0.9901 | 340565 |
| 1743806100 | 1.1 | -0.03 | -2.65 | 1.05 | 1.1399999 | 1.01 | 359684 |
| 1743719700 | 1.1299999 | -0.12 | -9.60 | 1.26 | 1.26 | 1.1 | 123693 |
| 1743633300 | 1.25 | -0.04 | -3.10 | 1.26 | 1.3379 | 1.22 | 139667 |
| 1743546900 | 1.29 | -0.07 | -5.15 | 1.26 | 1.46 | 1.26 | 430855 |
| 1743460500 | 1.36 | 0.06 | 4.62 | 1.21 | 1.3799999 | 1.21 | 90176 |
| 1743201300 | 1.3 | -0.02 | -1.52 | 1.3 | 1.3778999 | 1.21 | 171961 |
| 1743114900 | 1.32 | -0.09 | -6.38 | 1.3899999 | 1.5097 | 1.2736 | 373148 |
| 1743028500 | 1.41 | -0.22 | -13.50 | 1.56 | 1.6 | 1.37 | 471431 |
| 1742942100 | 1.6299999 | -1.75 | -51.78 | 1.51 | 2.3 | 1.28 | 2387237 |
| 1742855700 | 3.38 | -0.33 | -8.89 | 3.79 | 3.8199 | 3.2035999 | 154840 |
| 1742596500 | 3.71 | 0.09 | 2.49 | 3.44 | 3.8 | 3.43 | 109059 |
| 1742510100 | 3.62 | -0.19 | -4.99 | 3.78 | 3.8685 | 3.35 | 166630 |
| 1742423700 | 3.81 | 0.26 | 7.32 | 3.73 | 4.6 | 3.73 | 662839 |
| 1742337300 | 3.55 | 0.49 | 16.01 | 3.2 | 3.6 | 3.06 | 179932 |
| 1742250900 | 3.06 | -0.06 | -1.92 | 3.16 | 3.24 | 3 | 150338 |
| 1741991700 | 3.12 | 0.41 | 15.13 | 2.81 | 3.3499 | 2.73 | 347086 |
| 1741905300 | 2.71 | 0.18 | 7.11 | 2.62 | 2.75 | 2.5301 | 72348 |
| 1741818900 | 2.5299999 | 0.03 | 1.20 | 2.48 | 2.65 | 2.4114 | 47752 |
| 1741732500 | 2.5 | -0.1 | -3.85 | 2.58 | 2.6 | 2.382 | 103908 |
| 1741646100 | 2.6 | -0.05 | -1.89 | 2.61 | 2.67 | 2.52 | 87682 |
| 1741390500 | 2.65 | -0.13 | -4.68 | 2.75 | 2.9998999 | 2.55 | 205663 |
| 1741304100 | 2.7799999 | 0.3 | 12.10 | 2.55 | 3.0299 | 2.46 | 343675 |
| 1741217700 | 2.48 | 0.22 | 9.73 | 2.2599999 | 2.48 | 2.2309 | 128770 |
| 1741131300 | 2.2599999 | 0.06 | 2.73 | 2.19 | 2.36 | 2 | 165882 |
| 1741044900 | 2.2 | -0.23 | -9.47 | 2.36 | 2.36 | 2.16 | 249349 |
| 1740785700 | 2.43 | 0.01 | 0.41 | 2.33 | 2.49 | 2.27 | 215922 |
| 1740699300 | 2.42 | -0.01 | -0.41 | 2.46 | 2.5468 | 2.3101 | 356460 |
| 1740612900 | 2.43 | 0.06 | 2.53 | 2.67 | 2.9 | 2.41 | 2511152 |
| 1740526500 | 2.37 | -0.51 | -17.71 | 2.5299999 | 2.68 | 2.238 | 365953 |
| 1740440100 | 2.88 | -0.35 | -10.84 | 3.27 | 3.2799999 | 2.74 | 351492 |
| 1740180900 | 3.23 | -0.52 | -13.87 | 3.3 | 3.75 | 2.81 | 669380 |
| 1740094500 | 3.75 | -0.44 | -10.50 | 4.315 | 4.35 | 3.3 | 731180 |
| 1740008100 | 4.19 | -2.94 | -41.19 | 4.8 | 5.1499999 | 4.015 | 1744408 |
| 1739921700 | 7.1249999 | 0.12 | 1.79 | 6.7449999 | 8.33 | 6.29 | 1236282 |
| 1739576100 | 7 | 1.61 | 29.87 | 7.82 | 9.5 | 6.65 | 9755893 |
| 1739489700 | 5.39 | 0.2 | 3.85 | 4.85 | 5.43 | 4.595 | 466626 |
| 1739403300 | 5.19 | -0.31 | -5.64 | 5.255 | 5.345 | 4.875 | 260189 |
| 1739316900 | 5.5 | 0.33 | 6.28 | 5.5 | 6.2 | 5.05 | 892823 |
| 1739230500 | 5.175 | 0.49 | 10.46 | 4.74 | 6 | 4.7 | 748221 |
| 1738971300 | 4.685 | 0.09 | 2.07 | 4.6 | 4.75 | 4.565 | 96607 |
| 1738884900 | 4.59 | -0.24 | -4.87 | 4.765 | 4.765 | 4.5249999 | 84718 |
| 1738798500 | 4.825 | -0.03 | -0.52 | 4.925 | 4.925 | 4.55 | 106231 |
| 1738712100 | 4.85 | 0.04 | 0.83 | 4.755 | 4.95 | 4.7 | 104033 |
| 1738625700 | 4.8099999 | 0.05 | 1.16 | 4.74 | 4.89 | 4.545 | 141353 |
| 1738366500 | 4.755 | -0.24 | -4.71 | 4.9399999 | 4.9945 | 4.755 | 129980 |
| 1738280100 | 4.99 | -0.03 | -0.60 | 5.005 | 5.04 | 4.8149999 | 102966 |
| 1738193700 | 5.02 | -0.16 | -3.09 | 5.1499999 | 5.6 | 4.175 | 151177 |
| 1738107300 | 5.18 | 0.2 | 3.91 | 4.905 | 5.4 | 4.755 | 158330 |
| 1738020900 | 4.9849999 | -0.31 | -5.77 | 5.115 | 5.18 | 4.835 | 186180 |
| 1737761700 | 5.29 | 0.14 | 2.72 | 5.2 | 5.6449999 | 5 | 598835 |
| 1737675300 | 5.1499999 | 0 | 0.00 | 5.1499999 | 5.1499999 | 5.1499999 | 0 |
| 1737588900 | 5.1499999 | -0.13 | -2.46 | 5.115 | 5.195 | 4.9 | 153175 |
| 1737502500 | 5.28 | 0.19 | 3.63 | 5.1499999 | 5.295 | 5 | 258898 |
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
