Premium
Azitra Inc (AZTR)
AMEX
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 | -0.0042 | -1.47783251232 | 0.2842 | 0.3213 | 0.2702 | 2958265 | 0.30485937 | CS |
| 4 | -0.0387 | -12.1430812676 | 0.3187 | 0.35 | 0.24 | 856912 | 0.30036565 | CS |
| 12 | 0.03 | 12 | 0.25 | 0.5879 | 0.2388 | 6106223 | 0.33417705 | CS |
| 26 | -0.27 | -49.0909090909 | 0.55 | 0.65 | 0.2325 | 3666899 | 0.35137821 | CS |
| 52 | -6.335 | -95.7671957672 | 6.615 | 12 | 0.2325 | 2988696 | 1.68353135 | CS |
| 156 | -127.52 | -99.7809076682 | 127.8 | 155.4 | 0.2325 | 1705048 | 2.34111363 | CS |
| 260 | -127.52 | -99.7809076682 | 127.8 | 155.4 | 0.2325 | 1705048 | 2.34111363 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 0.3178 | 0.0118 | 3.86 | 0.35 | 0.4 | 0.3045 | 43193246 |
| 1745533800 | 0.306 | 0.011 | 3.73 | 0.2887 | 0.31 | 0.2877 | 10941450 |
| 1745447400 | 0.295 | 0.0110001 | 3.87 | 0.295 | 0.31 | 0.2839999 | 194465 |
| 1745361000 | 0.2839999 | -0.015385 | -5.14 | 0.274 | 0.2994 | 0.2702 | 438593 |
| 1745274600 | 0.299385 | 0.0143851 | 5.05 | 0.2842 | 0.31 | 0.279 | 258851 |
| 1744929000 | 0.2849999 | -0.033 | -10.38 | 0.3126 | 0.318 | 0.275 | 369583 |
| 1744842600 | 0.318 | 0.0266 | 9.13 | 0.2943 | 0.35 | 0.281 | 521940 |
| 1744756200 | 0.2914 | -0.0006 | -0.21 | 0.298 | 0.324 | 0.28 | 372731 |
| 1744669800 | 0.292 | 0.0003 | 0.10 | 0.2849999 | 0.3144 | 0.2756 | 297211 |
| 1744410600 | 0.2917 | 0.0148 | 5.34 | 0.278 | 0.2949 | 0.275 | 114175 |
| 1744324200 | 0.2769 | -0.0031 | -1.11 | 0.2819 | 0.2839999 | 0.27 | 99911 |
| 1744237800 | 0.28 | 0.0036 | 1.30 | 0.2743 | 0.28 | 0.2572 | 306803 |
| 1744151400 | 0.2764 | -0.0058 | -2.06 | 0.3 | 0.3 | 0.2701 | 195647 |
| 1744065000 | 0.2822 | 0.0172 | 6.49 | 0.265 | 0.2841 | 0.2507 | 428535 |
| 1743805800 | 0.265 | -0.0285 | -9.71 | 0.288 | 0.2934 | 0.24 | 774110 |
| 1743719400 | 0.2935 | -0.0044 | -1.48 | 0.29 | 0.3 | 0.2802 | 122278 |
| 1743633000 | 0.2979 | 0.0079 | 2.72 | 0.2716 | 0.308 | 0.2716 | 173035 |
| 1743546600 | 0.29 | -0.013 | -4.29 | 0.2859999 | 0.3084 | 0.28 | 175937 |
| 1743460200 | 0.303 | -0.002 | -0.66 | 0.3025 | 0.308 | 0.2768 | 254530 |
| 1743201000 | 0.305 | -0.022 | -6.73 | 0.3187 | 0.3261 | 0.3 | 236431 |
| 1743114600 | 0.327 | 0.0109 | 3.45 | 0.32 | 0.3333 | 0.319 | 190865 |
| 1743028200 | 0.3161 | -0.0171 | -5.13 | 0.3369 | 0.3369 | 0.26 | 502357 |
| 1742941800 | 0.3332 | -0.0051 | -1.51 | 0.3388 | 0.3479999 | 0.3257 | 244533 |
| 1742855400 | 0.3383 | 0.0082 | 2.48 | 0.3266 | 0.3498 | 0.3266 | 308798 |
| 1742596200 | 0.3301 | 0.0021 | 0.64 | 0.334 | 0.3419 | 0.32 | 637584 |
| 1742509800 | 0.328 | -0.001 | -0.30 | 0.3301 | 0.34 | 0.325 | 128532 |
| 1742423400 | 0.329 | -0.016 | -4.64 | 0.3409 | 0.341 | 0.32 | 304748 |
| 1742337000 | 0.3449999 | -0.0043 | -1.23 | 0.34 | 0.3462 | 0.33 | 204684 |
| 1742250600 | 0.3493 | -0.0076 | -2.13 | 0.3578 | 0.37 | 0.34 | 230464 |
| 1741991400 | 0.3569 | 0.0101 | 2.91 | 0.34 | 0.3699 | 0.34 | 222107 |
| 1741905000 | 0.3468 | 0.0028001 | 0.81 | 0.357 | 0.37 | 0.3453 | 275286 |
| 1741818600 | 0.3439999 | 0.0005999 | 0.17 | 0.35 | 0.35 | 0.3402 | 150345 |
| 1741732200 | 0.3434 | -0.0056 | -1.60 | 0.3448 | 0.3569 | 0.335 | 206487 |
| 1741645800 | 0.349 | -0.001 | -0.29 | 0.34 | 0.3569 | 0.3351 | 310849 |
| 1741390200 | 0.35 | 0.02 | 6.06 | 0.3309 | 0.3569 | 0.33 | 239868 |
| 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 | 2808928 |
| 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 | 6175274 |
| 1738366200 | 0.242 | -0.0102 | -4.04 | 0.25 | 0.2521 | 0.2388 | 849898 |
| 1738279800 | 0.2522 | 0.0025 | 1.00 | 0.258 | 0.2587999 | 0.241 | 836424 |
| 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 |
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
