Premium
Moleculin Biotech Inc (MBRX)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0798 | 8.39823195117 | 0.9502 | 1.11 | 0.9502 | 290918 | 1.05317738 | CS |
| 4 | 0.03 | 3 | 1 | 1.11 | 0.685 | 316157 | 0.90765015 | CS |
| 12 | -0.38 | -26.9503546099 | 1.41 | 3.6499 | 0.3975 | 5975522 | 1.62248502 | CS |
| 26 | -1.5701 | -60.3861389947 | 2.6001 | 3.6499 | 0.3975 | 2868799 | 1.62875882 | CS |
| 52 | -3.77 | -78.5416666667 | 4.8 | 5.47 | 0.3975 | 1421214 | 1.64563737 | CS |
| 156 | -22.37 | -95.5982905983 | 23.4 | 29.1 | 0.3975 | 563821 | 3.41905878 | CS |
| 260 | -15.77 | -93.869047619 | 16.8 | 131.7 | 0.3975 | 881576 | 22.58614059 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 0.9866 | -0.0734 | -6.92 | 1.1 | 1.1 | 0.976 | 176014 |
| 1745620500 | 1.06 | -0.05 | -4.50 | 1.1 | 1.1 | 1.03 | 248705 |
| 1745534100 | 1.11 | 0.08 | 7.77 | 1.08 | 1.11 | 1.06 | 314582 |
| 1745447700 | 1.03 | -0.02 | -1.90 | 1.1 | 1.1 | 1.01 | 279045 |
| 1745361300 | 1.05 | 0.1 | 10.50 | 0.9502 | 1.0536 | 0.9502 | 436243 |
| 1745274900 | 0.9502 | 0.0753 | 8.61 | 0.87 | 0.9914 | 0.855 | 320694 |
| 1744929300 | 0.8749 | -0.0441 | -4.80 | 0.9 | 0.948 | 0.845 | 271474 |
| 1744842900 | 0.919 | 0.07 | 8.24 | 0.8199999 | 1.05 | 0.8199999 | 870039 |
| 1744756500 | 0.849 | 0.02 | 2.41 | 0.85 | 0.875 | 0.799 | 233119 |
| 1744670100 | 0.829 | 0.0292 | 3.65 | 0.841 | 0.8801 | 0.8 | 279843 |
| 1744410900 | 0.7998 | 0.0687 | 9.40 | 0.79 | 0.7998 | 0.76 | 207583 |
| 1744324500 | 0.7311 | -0.0341 | -4.46 | 0.789 | 0.789899 | 0.7 | 168294 |
| 1744238100 | 0.7652 | 0.0272 | 3.69 | 0.7275 | 0.8128 | 0.68645 | 235376 |
| 1744151700 | 0.738 | -0.0501 | -6.36 | 0.788 | 0.8273 | 0.685 | 286892 |
| 1744065300 | 0.7881 | -0.03195 | -3.90 | 0.78 | 0.8199999 | 0.7596 | 285882 |
| 1743806100 | 0.8200499 | -0.04865 | -5.60 | 0.8467 | 0.8597 | 0.76 | 459982 |
| 1743719700 | 0.8687 | -0.0923 | -9.60 | 0.92 | 0.9497 | 0.85 | 335510 |
| 1743633300 | 0.961 | 0.0019 | 0.20 | 0.91 | 0.9699 | 0.91 | 241860 |
| 1743546900 | 0.9591 | -0.0145 | -1.49 | 1 | 1.04 | 0.932 | 355839 |
| 1743460500 | 0.9736 | -0.0664 | -6.38 | 1 | 1.01 | 0.916 | 352540 |
| 1743201300 | 1.04 | -0.01 | -0.95 | 1.06 | 1.0602 | 1.01 | 369182 |
| 1743114900 | 1.05 | -0.02 | -1.87 | 1.08 | 1.09 | 1.04 | 406938 |
| 1743028500 | 1.07 | -0.08 | -6.96 | 1.11 | 1.15 | 1.06 | 551043 |
| 1742942100 | 1.15 | 0.09 | 8.49 | 1.09 | 1.32 | 1.03 | 2821813 |
| 1742855700 | 1.06 | -0.03 | -2.75 | 1.11 | 1.11 | 1.03 | 472743 |
| 1742596500 | 1.09 | 0 | 0.00 | 1.04 | 1.1197999 | 1.03 | 515890 |
| 1742510100 | 1.09 | 0.05 | 4.81 | 1.05 | 1.15 | 1.02 | 452590 |
| 1742423700 | 1.04 | -0.05 | -4.59 | 1.07 | 1.09 | 0.9945 | 590695 |
| 1742337300 | 1.09 | -0.04 | -3.54 | 1.1399999 | 1.15 | 1.03 | 629682 |
| 1742250900 | 1.1299999 | 0 | 0.00 | 1.1292 | 1.185 | 1.12 | 458756 |
| 1741991700 | 1.1299999 | -0.03 | -2.59 | 1.1299999 | 1.1675 | 1.1101 | 492687 |
| 1741905300 | 1.16 | -0.1 | -7.94 | 1.24 | 1.29 | 1.11 | 591772 |
| 1741818900 | 1.26 | 0.07 | 5.88 | 1.245 | 1.32 | 1.1795 | 702735 |
| 1741732500 | 1.19 | 0.04 | 3.48 | 1.1237 | 1.22 | 1.1 | 596790 |
| 1741646100 | 1.15 | 0.03 | 2.68 | 1.07 | 1.25 | 1.07 | 1262902 |
| 1741390500 | 1.12 | 0.02 | 1.82 | 1.1 | 1.1775 | 1.08 | 649551 |
| 1741304100 | 1.1 | -0.06 | -5.17 | 1.09 | 1.16 | 1.043 | 757450 |
| 1741217700 | 1.16 | 0.08 | 7.41 | 1.0625 | 1.21 | 1.0301 | 830993 |
| 1741131300 | 1.08 | -0.07 | -6.09 | 0.95 | 1.1299999 | 0.9431 | 1031326 |
| 1741044900 | 1.15 | -0.14 | -10.85 | 1.2775 | 1.32 | 1.11 | 1380376 |
| 1740785700 | 1.29 | 0.02 | 1.57 | 1.25 | 1.31 | 1.19 | 1215845 |
| 1740699300 | 1.27 | 0.01 | 0.79 | 1.29 | 1.405 | 1.25 | 6367454 |
| 1740612900 | 1.26 | -0.03 | -2.33 | 1.2137 | 1.59 | 1.2 | 4958170 |
| 1740526500 | 1.29 | 0.22 | 20.56 | 1.55 | 1.6399999 | 1.16 | 39281257 |
| 1740440100 | 1.07 | -0.21 | -16.41 | 1.23 | 1.23 | 1.06 | 6140018 |
| 1740180900 | 1.28 | -0.12 | -8.57 | 1.3899999 | 1.3899999 | 1.25 | 1671216 |
| 1740094500 | 1.4 | -0.37 | -20.90 | 1.645 | 1.76 | 1.4 | 3554954 |
| 1740008100 | 1.77 | -0.15 | -7.81 | 1.85 | 2.22 | 1.62 | 5640894 |
| 1739921700 | 1.92 | -0.26 | -11.93 | 2.09 | 2.09 | 1.55 | 8532013 |
| 1739576100 | 2.18 | 0.91 | 71.65 | 2.02 | 2.7799999 | 1.87 | 134534071 |
| 1739489700 | 1.27 | 0.85 | 202.38 | 0.6901 | 3.6499 | 0.5699999 | 106372505 |
| 1739403300 | 0.42 | -0.0875 | -17.24 | 0.504099 | 0.508 | 0.3975 | 1241178 |
| 1739316900 | 0.5074999 | -0.1965 | -27.91 | 0.6445999 | 0.6448 | 0.5 | 2718974 |
| 1739230500 | 0.704 | -0.094 | -11.78 | 0.785 | 0.7989 | 0.6588 | 381179 |
| 1738971300 | 0.798 | -0.0424 | -5.05 | 0.8399 | 0.87 | 0.777 | 281132 |
| 1738884900 | 0.8404 | -0.1514 | -15.27 | 0.94 | 0.94 | 0.8315 | 1278041 |
| 1738798500 | 0.9918 | -0.2382 | -19.37 | 1.27 | 1.2899 | 0.97 | 348332 |
| 1738712100 | 1.23 | -0.16 | -11.52 | 1.41 | 1.4388 | 1.1792 | 137589 |
| 1738625700 | 1.3900999 | -0.12 | -7.94 | 1.4963 | 1.52 | 1.33 | 49276 |
| 1738366500 | 1.51 | -0.03 | -1.95 | 1.55 | 1.56 | 1.4937 | 14733 |
| 1738280100 | 1.54 | -0.01 | -0.65 | 1.59 | 1.59 | 1.46 | 36939 |
| 1738193700 | 1.55 | -0.11 | -6.63 | 1.69 | 1.69 | 1.52 | 37038 |
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
