Premium
Channel Therapeutics Corporation (CHRO)
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 | 1.6754 | 185.208932125 | 0.9046 | 2.6592 | 0.81 | 3712659 | 1.85844044 | CS |
| 4 | 1.9266 | 294.857667585 | 0.6534 | 2.6592 | 0.5895 | 997848 | 1.78530432 | CS |
| 12 | 1.964 | 318.831168831 | 0.616 | 2.6592 | 0.45 | 363264 | 1.56415048 | CS |
| 26 | 1.47 | 132.432432432 | 1.11 | 2.6592 | 0.45 | 227125 | 1.34792155 | CS |
| 52 | -3.42 | -57 | 6 | 6 | 0.45 | 134003 | 1.43562034 | CS |
| 156 | -3.42 | -57 | 6 | 6 | 0.45 | 134003 | 1.43562034 | CS |
| 260 | -3.42 | -57 | 6 | 6 | 0.45 | 134003 | 1.43562034 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 2.66 | 0.76 | 40.00 | 2.16 | 3.8 | 1.95 | 32223562 |
| 1737156600 | 1.9 | 0.94 | 97.92 | 1.09 | 2.45 | 1 | 14193962 |
| 1737070200 | 0.96 | -0.013027 | -1.34 | 0.9654 | 1.45 | 0.81 | 618700 |
| 1736983800 | 0.973027 | 0.031627 | 3.36 | 0.93 | 1.04 | 0.9092 | 25103 |
| 1736897400 | 0.9414 | 0.0414 | 4.60 | 0.9046 | 1.0496 | 0.8733 | 12871 |
| 1736811000 | 0.9 | -0.00255 | -0.28 | 0.86 | 1.06 | 0.85 | 78049 |
| 1736551800 | 0.90255 | -0.10745 | -10.64 | 1.01 | 1.0677 | 0.8103 | 85523 |
| 1736379000 | 1.01 | 0.09 | 9.89 | 0.93 | 1.1 | 0.86 | 219228 |
| 1736292600 | 0.9191 | 0.139 | 17.82 | 0.8003 | 0.92 | 0.7981 | 99702 |
| 1736206200 | 0.7801 | -0.0199 | -2.49 | 0.8014 | 0.84 | 0.76 | 12817 |
| 1735947000 | 0.8 | 0.076623 | 10.59 | 0.743 | 0.8856 | 0.72 | 184801 |
| 1735860600 | 0.723377 | 0.082377 | 12.85 | 0.6696 | 0.731 | 0.63 | 100832 |
| 1735687800 | 0.641 | 0.008 | 1.26 | 0.65 | 0.6601 | 0.6171 | 129126 |
| 1735601400 | 0.633 | 0.003 | 0.48 | 0.63 | 0.65 | 0.601 | 121125 |
| 1735342200 | 0.63 | -0.0301 | -4.56 | 0.68 | 0.68 | 0.63 | 30289 |
| 1735255800 | 0.6601 | 0.0289 | 4.58 | 0.6095 | 0.674 | 0.6095 | 29747 |
| 1735077840 | 0.6312 | -0.0088 | -1.38 | 0.6534 | 0.6534 | 0.5895 | 23700 |
| 1734996600 | 0.64 | -0.0035 | -0.54 | 0.65 | 0.65 | 0.6 | 32955 |
| 1734737400 | 0.6435 | -0.0095 | -1.45 | 0.646 | 0.65 | 0.562 | 166800 |
| 1734651000 | 0.653 | 0.063 | 10.68 | 0.593 | 0.653 | 0.591 | 159974 |
| 1734564600 | 0.59 | -0.0295 | -4.76 | 0.675 | 0.6875 | 0.5633 | 682285 |
| 1734478200 | 0.6195 | 0.0284 | 4.80 | 0.5943 | 0.62 | 0.5822 | 25625 |
| 1734391800 | 0.5911 | 0.006 | 1.03 | 0.6 | 0.6026 | 0.582 | 29177 |
| 1734132600 | 0.5851 | -0.1039 | -15.08 | 0.6894 | 0.6894 | 0.583 | 154434 |
| 1734046200 | 0.6889999 | 0.0388999 | 5.98 | 0.6306 | 0.71 | 0.625051 | 61207 |
| 1733959800 | 0.6501 | 0.0301 | 4.85 | 0.6373 | 0.6617 | 0.58 | 153476 |
| 1733873400 | 0.62 | -0.086499 | -12.24 | 0.662 | 0.6801 | 0.58 | 156116 |
| 1733787000 | 0.706499 | -0.128401 | -15.38 | 0.7899 | 0.7899 | 0.65 | 141246 |
| 1733527800 | 0.8349 | 0.1739 | 26.31 | 0.6647999 | 0.88 | 0.62 | 1086040 |
| 1733441400 | 0.661 | 0.02546 | 4.01 | 0.63 | 0.6825 | 0.615 | 28589 |
| 1733355000 | 0.63554 | -0.01546 | -2.37 | 0.6314999 | 0.675 | 0.612 | 11454 |
| 1733268600 | 0.651 | -0.013 | -1.96 | 0.6441 | 0.6899999 | 0.5513 | 128192 |
| 1733182200 | 0.664 | 0.053 | 8.67 | 0.6231 | 0.7776 | 0.59 | 114446 |
| 1732917840 | 0.611 | -0.0143 | -2.29 | 0.64 | 0.64 | 0.59129 | 24435 |
| 1732750200 | 0.6253 | 0.0271 | 4.53 | 0.6146 | 0.65 | 0.6 | 39860 |
| 1732663800 | 0.5982 | -0.0048 | -0.80 | 0.66 | 0.66 | 0.5982 | 10498 |
| 1732577400 | 0.603 | -0.057 | -8.64 | 0.65 | 0.65 | 0.5901999 | 20774 |
| 1732318200 | 0.66 | 0.0288 | 4.56 | 0.619 | 0.6625 | 0.5966 | 85435 |
| 1732231800 | 0.6312 | 0.012 | 1.94 | 0.649 | 0.665 | 0.5099 | 52597 |
| 1732145400 | 0.6192 | 0.0782 | 14.45 | 0.541 | 0.6316 | 0.541 | 51705 |
| 1732059000 | 0.541 | -0.089 | -14.13 | 0.6254999 | 0.66 | 0.45 | 48080 |
| 1731972600 | 0.63 | -0.001 | -0.16 | 0.682 | 0.6899999 | 0.6254999 | 14738 |
| 1731713400 | 0.631 | -0.010928 | -1.70 | 0.631 | 0.6899999 | 0.6254999 | 13154 |
| 1731627000 | 0.641928 | 0.000928 | 0.14 | 0.64 | 0.66479 | 0.6301 | 41142 |
| 1731540600 | 0.641 | 0.0053 | 0.83 | 0.66 | 0.6731 | 0.641 | 18112 |
| 1731454200 | 0.6357 | -0.0443 | -6.51 | 0.66 | 0.675 | 0.6256 | 19585 |
| 1731367800 | 0.68 | 0.0225 | 3.42 | 0.63 | 0.6899999 | 0.63 | 32694 |
| 1731108600 | 0.6575 | 0.0175 | 2.73 | 0.621 | 0.6879 | 0.621 | 7874 |
| 1731022200 | 0.64 | 0.0198 | 3.19 | 0.639 | 0.674 | 0.6203 | 32634 |
| 1730935800 | 0.6202 | -0.0234 | -3.64 | 0.6363 | 0.67 | 0.6201 | 48076 |
| 1730849400 | 0.6435999 | -0.0064 | -0.98 | 0.6 | 0.6435999 | 0.6 | 28256 |
| 1730763000 | 0.65 | 0.008 | 1.25 | 0.6374 | 0.65 | 0.6215 | 19130 |
| 1730500200 | 0.642 | 0.0217 | 3.50 | 0.62 | 0.6888 | 0.62 | 28848 |
| 1730413800 | 0.6203 | -0.0384 | -5.83 | 0.6465 | 0.6969999 | 0.6202 | 50999 |
| 1730327400 | 0.6586999 | 0.0176999 | 2.76 | 0.662 | 0.662 | 0.6016 | 37377 |
| 1730241000 | 0.641 | 0.0408 | 6.80 | 0.616 | 0.71 | 0.6 | 155951 |
| 1730154600 | 0.6002 | -0.0698 | -10.42 | 0.6601 | 0.71525 | 0.598 | 136690 |
| 1729895400 | 0.67 | -0.09 | -11.84 | 0.721 | 0.76 | 0.63 | 231006 |
| 1729809000 | 0.76 | 0.088 | 13.10 | 0.79 | 0.9327 | 0.63 | 963450 |
| 1729722600 | 0.672 | -0.028 | -4.00 | 0.7 | 0.7 | 0.652 | 37488 |
| 1729636200 | 0.7 | -0.0299 | -4.10 | 0.708 | 0.754 | 0.6801 | 22140 |
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
