Premium
Windtree Therapeutics Inc (WINT)
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 | -0.0697 | -6.11403508772 | 1.14 | 1.1936 | 1.01 | 113983 | 1.10887492 | CS |
| 4 | -0.5597 | -34.3374233129 | 1.63 | 1.73 | 1.01 | 371067 | 1.3061978 | CS |
| 12 | -5.8297 | -84.4884057971 | 6.9 | 10.785 | 1.01 | 7435484 | 5.48126181 | CS |
| 26 | -42.4797 | -97.5423650976 | 43.55 | 45.5 | 1.01 | 5014294 | 8.10653457 | CS |
| 52 | -256.4297 | -99.5843495146 | 257.5 | 737.435 | 1.01 | 3104433 | 47.91717747 | CS |
| 156 | -35998.9297 | -99.9970269444 | 36000 | 39600 | 1.01 | 1663981 | 4831.34314167 | CS |
| 260 | -312748.9297 | -99.9996577778 | 312750 | 452700 | 1.01 | 1270350 | 25348.1812239 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745447700 | 1.1299999 | 0.04 | 3.67 | 1.02 | 1.15 | 1.01 | 159729 |
| 1745361300 | 1.09 | 0.01 | 0.93 | 1.09 | 1.11 | 1.04 | 129907 |
| 1745274900 | 1.08 | -0.06 | -5.26 | 1.11 | 1.1299999 | 1.04 | 101638 |
| 1744929300 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.1936 | 1.1034 | 64658 |
| 1744842900 | 1.1299999 | -0.05 | -4.24 | 1.15 | 1.16 | 1.03 | 222533 |
| 1744756500 | 1.18 | -0.18 | -13.24 | 1.3899999 | 1.46 | 1.17 | 288090 |
| 1744670100 | 1.36 | 0.03 | 2.26 | 1.31 | 1.3899999 | 1.28 | 242195 |
| 1744410900 | 1.33 | 0.02 | 1.53 | 1.3 | 1.34 | 1.22 | 139301 |
| 1744324500 | 1.31 | -0.02 | -1.50 | 1.29 | 1.49 | 1.29 | 574530 |
| 1744238100 | 1.33 | 0.03 | 2.31 | 1.26 | 1.346 | 1.23 | 225289 |
| 1744151700 | 1.3 | 0.1 | 8.33 | 1.2 | 1.45 | 1.15 | 909190 |
| 1744065300 | 1.2 | -0.1 | -7.69 | 1.22 | 1.2553 | 1.15 | 253133 |
| 1743806100 | 1.3 | 0.07 | 5.69 | 1.2 | 1.7 | 1.1299999 | 1653740 |
| 1743719700 | 1.23 | -0.16 | -11.51 | 1.42 | 1.42 | 1.22 | 263058 |
| 1743633300 | 1.3899999 | 0.19 | 15.83 | 1.2 | 1.44 | 1.149 | 506436 |
| 1743546900 | 1.2 | -0.06 | -4.76 | 1.3 | 1.33 | 1.1 | 306948 |
| 1743460500 | 1.26 | -0.3 | -19.23 | 1.5 | 1.5398 | 1.22 | 304419 |
| 1743201300 | 1.56 | -0.08 | -4.88 | 1.7 | 1.7 | 1.45 | 335220 |
| 1743114900 | 1.6399999 | -0.06 | -3.53 | 1.6299999 | 1.73 | 1.62 | 370251 |
| 1743028500 | 1.7 | 0.06 | 3.66 | 1.65 | 1.74 | 1.65 | 656057 |
| 1742942100 | 1.6399999 | -0.12 | -6.82 | 1.7 | 1.87 | 1.6399999 | 1002647 |
| 1742855700 | 1.76 | 0.28 | 18.92 | 2.0099999 | 2.17 | 1.65 | 24071267 |
| 1742596500 | 1.48 | -0.7 | -32.11 | 1.9 | 2 | 1.45 | 3607480 |
| 1742510100 | 2.18 | 0.49 | 28.99 | 2.56 | 3.48 | 1.94 | 121880681 |
| 1742423700 | 1.69 | -0.11 | -6.11 | 1.82 | 1.89 | 1.62 | 110254 |
| 1742337300 | 1.8 | -0.12 | -6.25 | 1.92 | 1.9445 | 1.78 | 81513 |
| 1742250900 | 1.92 | -0.13 | -6.34 | 2.04 | 2.06 | 1.9 | 38199 |
| 1741991700 | 2.05 | -0.01 | -0.24 | 2.05 | 2.11 | 1.98 | 36676 |
| 1741905300 | 2.055 | 0.02 | 0.74 | 2.06 | 2.15 | 2.001 | 42068 |
| 1741818900 | 2.04 | 0.04 | 2.00 | 1.94 | 2.13 | 1.9101 | 80216 |
| 1741732500 | 2 | 0.19 | 10.19 | 1.78 | 2.2 | 1.78 | 204010 |
| 1741646100 | 1.815 | -0.09 | -4.47 | 1.85 | 1.901 | 1.81 | 84438 |
| 1741390500 | 1.9 | -0.14 | -6.86 | 1.94 | 2.05 | 1.885 | 120451 |
| 1741304100 | 2.04 | 0.18 | 9.68 | 1.9 | 2.1801 | 1.9 | 268712 |
| 1741217700 | 1.86 | -0.39 | -17.33 | 2.24 | 2.283 | 1.81 | 464187 |
| 1741131300 | 2.25 | -0.66 | -22.68 | 2.37 | 2.6488999 | 2.08 | 9310796 |
| 1741044900 | 2.91 | -0.27 | -8.49 | 3.15 | 3.4546 | 2.9 | 58715 |
| 1740785700 | 3.18 | -0.26 | -7.56 | 3.44 | 3.54 | 3.12 | 58854 |
| 1740699300 | 3.44 | -0.03 | -0.86 | 3.48 | 4.29 | 3.44 | 470930 |
| 1740612900 | 3.47 | -0.21 | -5.71 | 3.65 | 3.74 | 3.452 | 76292 |
| 1740526500 | 3.68 | -0.09 | -2.39 | 3.8 | 3.99 | 3.6 | 97587 |
| 1740440100 | 3.77 | -0.58 | -13.33 | 4.36 | 4.41 | 3.65 | 152549 |
| 1740180900 | 4.35 | -0.45 | -9.38 | 4.68 | 4.72 | 3.93 | 295697 |
| 1740094500 | 4.8 | -0.27 | -5.23 | 5 | 5.00005 | 4.575 | 111443 |
| 1740008100 | 5.065 | -0.43 | -7.83 | 5.335 | 5.475 | 5.025 | 106812 |
| 1739921700 | 5.495 | -1.38 | -20.01 | 5.38 | 6.1 | 5.28005 | 166096 |
| 1739576100 | 6.87 | -0.83 | -10.78 | 7.24 | 7.395 | 6.6 | 116150 |
| 1739489700 | 7.7 | -0.81 | -9.47 | 7.5 | 8.145 | 7.105 | 197696 |
| 1739403300 | 8.505 | 0.51 | 6.31 | 10.785 | 10.785 | 8.175 | 2536473 |
| 1739316900 | 8 | 0.93 | 13.15 | 6.7 | 9.25 | 6.3299999 | 839516 |
| 1739230500 | 7.07 | 1.2 | 20.44 | 5.75 | 7.385 | 5.7 | 601452 |
| 1738971300 | 5.87 | -0.24 | -3.93 | 6.1449999 | 6.15 | 5.805 | 57262 |
| 1738884900 | 6.11 | -0.13 | -2.00 | 6.2 | 7.2 | 5.75 | 138946 |
| 1738798500 | 6.235 | 0.26 | 4.26 | 5.7799999 | 6.64 | 5.625 | 55845 |
| 1738712100 | 5.9799999 | -0.3 | -4.78 | 6 | 7.165 | 5.2299999 | 143501 |
| 1738625700 | 6.2799999 | -0.25 | -3.83 | 6.5 | 6.565 | 6.06 | 40615 |
| 1738366500 | 6.5299999 | -0.17 | -2.54 | 6.75 | 6.9 | 6.4 | 62015 |
| 1738280100 | 6.7 | -0.45 | -6.23 | 6.9 | 7.1 | 6.665 | 44921 |
| 1738193700 | 7.145 | 0.05 | 0.78 | 6.5 | 7.515 | 6.3149999 | 104970 |
| 1738107300 | 7.09 | -0.83 | -10.42 | 7.7549999 | 7.77995 | 6.925 | 82670 |
| 1738020900 | 7.915 | -1.05 | -11.66 | 8.15 | 8.3 | 7.75 | 104072 |
| 1737761700 | 8.9599999 | -1.09 | -10.85 | 10.05 | 16.739999 | 8.605 | 1071974 |
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
