Premium
Channel Therapeutics Corporation (CHRO)
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 | 0.49 | 27.8409090909 | 1.76 | 2.29 | 1.59 | 27044 | 1.71971587 | CS |
| 4 | 0.14 | 6.63507109005 | 2.11 | 2.65 | 1.2203 | 76055 | 1.81082929 | CS |
| 12 | 1.6185 | 256.294536817 | 0.6315 | 3.8 | 0.562 | 997990 | 2.27188057 | CS |
| 26 | 1.323 | 142.718446602 | 0.927 | 3.8 | 0.45 | 503064 | 2.07024223 | CS |
| 52 | -2.06 | -47.7958236659 | 4.31 | 4.74 | 0.45 | 262223 | 2.05691644 | CS |
| 156 | -3.75 | -62.5 | 6 | 6 | 0.45 | 258129 | 2.06780445 | CS |
| 260 | -3.75 | -62.5 | 6 | 6 | 0.45 | 258129 | 2.06780445 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 1.78 | 0.03 | 1.71 | 1.72 | 1.96 | 1.6861 | 31444 |
| 1740439800 | 1.75 | 0.07 | 4.17 | 1.69 | 1.87 | 1.61 | 26602 |
| 1740180600 | 1.68 | 0.05 | 3.07 | 1.66 | 1.83 | 1.6 | 42448 |
| 1740094200 | 1.6299999 | -0.08 | -4.68 | 1.6 | 1.7031 | 1.6 | 8474 |
| 1740007800 | 1.71 | -0.07 | -3.93 | 1.76 | 1.8215 | 1.59 | 26254 |
| 1739921400 | 1.78 | -0.1 | -5.32 | 1.89 | 1.89 | 1.75 | 28523 |
| 1739575800 | 1.88 | 0.15 | 8.67 | 1.7 | 1.99 | 1.6299999 | 52436 |
| 1739489400 | 1.73 | 0.09 | 5.49 | 1.68 | 1.89 | 1.68 | 31732 |
| 1739403000 | 1.6399999 | 0.06 | 3.80 | 1.54 | 1.7 | 1.4 | 42698 |
| 1739316600 | 1.58 | 0.01 | 0.64 | 1.8 | 1.9463 | 1.58 | 172976 |
| 1739230200 | 1.57 | 0.29 | 22.66 | 1.3 | 1.655 | 1.2599 | 136554 |
| 1738971000 | 1.28 | -0.3 | -18.99 | 1.59 | 1.62 | 1.2203 | 139480 |
| 1738884600 | 1.58 | 0.01 | 0.64 | 1.55 | 1.66 | 1.53 | 29341 |
| 1738798200 | 1.57 | -0.15 | -8.72 | 1.68 | 1.76 | 1.5198 | 57615 |
| 1738711800 | 1.72 | -0.41 | -19.25 | 2.05 | 2.1515 | 1.51 | 209722 |
| 1738625400 | 2.13 | -0.21 | -8.97 | 2.2599999 | 2.33 | 2.0304 | 79324 |
| 1738366200 | 2.34 | -0.1 | -4.10 | 2.56 | 2.64 | 2.2599999 | 112187 |
| 1738279800 | 2.44 | 0.24 | 10.91 | 2.17 | 2.65 | 2.17 | 120704 |
| 1738193400 | 2.2 | -0.26 | -10.57 | 2.11 | 2.38 | 2.11 | 105492 |
| 1738107000 | 2.46 | 0.24 | 10.81 | 2.1 | 2.68 | 2.1 | 264985 |
| 1738020600 | 2.22 | -0.22 | -9.02 | 2.39 | 2.39 | 1.96 | 165628 |
| 1737761400 | 2.44 | -0.26 | -9.63 | 2.81 | 2.86 | 2.3 | 239533 |
| 1737675000 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1737588600 | 2.7 | 0.04 | 1.50 | 2.48 | 2.8 | 2.09 | 843824 |
| 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 |
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
