Premium
Azitra Inc (AZTR)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0129 | -3.68571428571 | 0.35 | 0.374 | 0.3012 | 464003 | 0.33764847 | CS |
| 4 | -0.0508 | -13.0961588038 | 0.3879 | 0.446 | 0.2834 | 2591455 | 0.38462021 | CS |
| 12 | -0.1329 | -28.2765957447 | 0.47 | 0.65 | 0.2325 | 7818560 | 0.3518974 | CS |
| 26 | -0.2229 | -39.8035714286 | 0.56 | 0.667 | 0.2325 | 3574074 | 0.35782027 | CS |
| 52 | -6.4309 | -95.0192080378 | 6.768 | 12 | 0.2325 | 2983360 | 1.84046882 | CS |
| 156 | -127.4629 | -99.736228482 | 127.8 | 155.4 | 0.2325 | 1792556 | 2.3951337 | CS |
| 260 | -127.4629 | -99.736228482 | 127.8 | 155.4 | 0.2325 | 1792556 | 2.3951337 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 0.35 | 0.02 | 6.06 | 0.3309 | 0.3569 | 0.33 | 239867 |
| 1741303800 | 0.33 | -0.012 | -3.51 | 0.3355 | 0.3562 | 0.32 | 380204 |
| 1741217400 | 0.342 | 0.007 | 2.09 | 0.3269 | 0.3426 | 0.3207999 | 310567 |
| 1741131000 | 0.335 | 0.005 | 1.52 | 0.3345 | 0.3469 | 0.3012 | 519650 |
| 1741044600 | 0.33 | -0.027 | -7.56 | 0.3667 | 0.374 | 0.325 | 686651 |
| 1740785400 | 0.357 | 0.006 | 1.71 | 0.35 | 0.3689 | 0.342 | 422945 |
| 1740699000 | 0.351 | -0.0132 | -3.62 | 0.366 | 0.389 | 0.351 | 431571 |
| 1740612600 | 0.3642 | 0.0142 | 4.06 | 0.35 | 0.3748 | 0.3439999 | 551383 |
| 1740526200 | 0.35 | -0.0021 | -0.60 | 0.36 | 0.3659 | 0.3469999 | 559690 |
| 1740439800 | 0.3521 | -0.016 | -4.35 | 0.3535 | 0.3695 | 0.3231 | 1023777 |
| 1740180600 | 0.3681 | -0.0409 | -10.00 | 0.4 | 0.4 | 0.36 | 1252961 |
| 1740094200 | 0.4089999 | 0.0229999 | 5.96 | 0.3819 | 0.423899 | 0.37 | 1352354 |
| 1740007800 | 0.386 | -0.039 | -9.18 | 0.367 | 0.44 | 0.35 | 1942930 |
| 1739921400 | 0.425 | 0.0083 | 1.99 | 0.4181 | 0.446 | 0.4015 | 2265801 |
| 1739575800 | 0.4167 | 0.0187 | 4.70 | 0.3582 | 0.433 | 0.35 | 3813014 |
| 1739489400 | 0.398 | 0.077 | 23.99 | 0.3479 | 0.42 | 0.3256 | 25531374 |
| 1739403000 | 0.321 | -0.0237 | -6.88 | 0.3155 | 0.3376 | 0.31 | 1110907 |
| 1739316600 | 0.3447 | 0.0111 | 3.33 | 0.3099 | 0.3577 | 0.2834 | 2359856 |
| 1739230200 | 0.3336 | -0.0082 | -2.40 | 0.3641 | 0.3641 | 0.3075 | 1936143 |
| 1738971000 | 0.3418 | -0.0445 | -11.52 | 0.3879 | 0.3879 | 0.32 | 2785858 |
| 1738884600 | 0.3863 | 0.0823 | 27.07 | 0.322 | 0.43939 | 0.3104 | 22858550 |
| 1738798200 | 0.304 | -0.02 | -6.17 | 0.2859999 | 0.317 | 0.27 | 6234176 |
| 1738711800 | 0.324 | 0.0455 | 16.34 | 0.525 | 0.5879 | 0.2425 | 248418434 |
| 1738625400 | 0.2785 | 0.0365 | 15.08 | 0.2499 | 0.28 | 0.2436 | 6126986 |
| 1738366200 | 0.242 | -0.0102 | -4.04 | 0.25 | 0.2521 | 0.2388 | 854581 |
| 1738279800 | 0.2522 | 0.0025 | 1.00 | 0.258 | 0.2587999 | 0.241 | 840855 |
| 1738193400 | 0.2497 | -0.0513 | -17.04 | 0.27 | 0.2713999 | 0.24 | 2660333 |
| 1738107000 | 0.301 | 0.0509 | 20.35 | 0.26 | 0.3515 | 0.25 | 15910024 |
| 1738020600 | 0.2501 | -0.0178 | -6.64 | 0.2504 | 0.256 | 0.2411 | 1380672 |
| 1737761400 | 0.2679 | 0.0009 | 0.34 | 0.2454 | 0.2968 | 0.2325 | 4316981 |
| 1737675000 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1737588600 | 0.267 | 0.0181 | 7.27 | 0.24 | 0.272 | 0.2375 | 3689688 |
| 1737502200 | 0.2489 | 0.0019 | 0.77 | 0.2452 | 0.2529 | 0.241 | 1086340 |
| 1737156600 | 0.247 | -0.022 | -8.18 | 0.267 | 0.2698999 | 0.24 | 1705272 |
| 1737070200 | 0.269 | 0.0122001 | 4.75 | 0.2532 | 0.269899 | 0.24 | 2313526 |
| 1736983800 | 0.2567999 | -0.1644 | -39.03 | 0.3 | 0.3 | 0.246 | 5666984 |
| 1736897400 | 0.4212 | -0.1538 | -26.75 | 0.488 | 0.5683 | 0.412 | 10308408 |
| 1736811000 | 0.575 | 0.215 | 59.72 | 0.3515 | 0.65 | 0.3515 | 32080971 |
| 1736551800 | 0.36 | -0.0326 | -8.30 | 0.399 | 0.3997 | 0.356 | 414277 |
| 1736379000 | 0.3926 | -0.0345 | -8.08 | 0.4211 | 0.42449 | 0.3887 | 440185 |
| 1736292600 | 0.4271 | -0.0179 | -4.02 | 0.45 | 0.45 | 0.415 | 277738 |
| 1736206200 | 0.445 | -0.027 | -5.72 | 0.47 | 0.4714 | 0.4432 | 337766 |
| 1735947000 | 0.472 | 0.0272 | 6.12 | 0.4524 | 0.4749 | 0.4402 | 267508 |
| 1735860600 | 0.4448 | 0.0193 | 4.54 | 0.445 | 0.445 | 0.4252 | 227709 |
| 1735687800 | 0.4255 | -0.0045 | -1.05 | 0.4308 | 0.4406 | 0.4081 | 412549 |
| 1735601400 | 0.43 | -0.0348 | -7.49 | 0.4369 | 0.443 | 0.42 | 519564 |
| 1735342200 | 0.4648 | 0.0571 | 14.01 | 0.4006 | 0.468 | 0.4002 | 1575677 |
| 1735255800 | 0.4077 | -0.0003 | -0.07 | 0.4041 | 0.416999 | 0.3952 | 240982 |
| 1735077840 | 0.4079999 | -0.0118 | -2.81 | 0.4 | 0.4197 | 0.4 | 197114 |
| 1734996600 | 0.4198 | 0.0048 | 1.16 | 0.42 | 0.4203 | 0.4021 | 105334 |
| 1734737400 | 0.415 | 0.0198 | 5.01 | 0.406 | 0.42236 | 0.4056 | 273807 |
| 1734651000 | 0.3952 | 0.0106 | 2.76 | 0.4099999 | 0.4242 | 0.39 | 186907 |
| 1734564600 | 0.3846 | -0.0423 | -9.91 | 0.42 | 0.446299 | 0.3803 | 217772 |
| 1734478200 | 0.4269 | -0.0119 | -2.71 | 0.44 | 0.455505 | 0.4001 | 432788 |
| 1734391800 | 0.4388 | -0.0037 | -0.84 | 0.449 | 0.466202 | 0.4387 | 179752 |
| 1734132600 | 0.4425 | -0.0283 | -6.01 | 0.47 | 0.4943 | 0.4321 | 204377 |
| 1734046200 | 0.4708 | -0.0255 | -5.14 | 0.4984 | 0.4994 | 0.4642 | 79913 |
| 1733959800 | 0.4963 | 0.0053 | 1.08 | 0.505 | 0.505 | 0.475 | 77649 |
| 1733873400 | 0.491 | -0.0072 | -1.45 | 0.4995 | 0.5037 | 0.49 | 112982 |
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
