Premium
Theriva Biologics Inc (TOVX)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 13.3858267717 | 1.27 | 1.54 | 1.15 | 241638 | 1.36345585 | CS |
| 4 | -0.18 | -11.1111111111 | 1.62 | 2.03 | 1.15 | 317022 | 1.68836319 | CS |
| 12 | -0.01 | -0.689655172414 | 1.45 | 2.08 | 1.14 | 509768 | 1.51709075 | CS |
| 26 | -3.56 | -71.2 | 5 | 7.15 | 1.14 | 2196849 | 2.51758224 | CS |
| 52 | -11.81 | -89.1320754717 | 13.25 | 17.1125 | 1.14 | 1314642 | 3.43340278 | CS |
| 156 | -18.56 | -92.8 | 20 | 31.5 | 1.14 | 672855 | 6.24020406 | CS |
| 260 | -18.56 | -92.8 | 20 | 31.5 | 1.14 | 672855 | 6.24020406 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 1.41 | 0.21 | 17.50 | 1.19 | 1.54 | 1.1702 | 859872 |
| 1738625400 | 1.2 | -0.07 | -5.51 | 1.26 | 1.26 | 1.15 | 98316 |
| 1738366200 | 1.27 | -0.01 | -0.78 | 1.28 | 1.3 | 1.24 | 87989 |
| 1738279800 | 1.28 | 0.01 | 0.79 | 1.28 | 1.29 | 1.24 | 83516 |
| 1738193400 | 1.27 | -0.02 | -1.55 | 1.27 | 1.28 | 1.24 | 58317 |
| 1738107000 | 1.29 | -0.05 | -3.73 | 1.35 | 1.3781 | 1.2549999 | 73214 |
| 1738020600 | 1.34 | -0.12 | -8.22 | 1.44 | 1.44 | 1.34 | 83279 |
| 1737761400 | 1.46 | 0.02 | 1.39 | 1.4 | 1.47 | 1.3799999 | 257399 |
| 1737675000 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1737588600 | 1.44 | -0.07 | -4.64 | 1.52 | 1.54 | 1.42 | 50292 |
| 1737502200 | 1.51 | 0.03 | 2.03 | 1.5 | 1.54 | 1.48 | 47473 |
| 1737156600 | 1.48 | 0.05 | 3.50 | 1.43 | 1.5 | 1.4 | 96633 |
| 1737070200 | 1.43 | -0.08 | -5.30 | 1.52 | 1.55 | 1.42 | 105376 |
| 1736983800 | 1.51 | -0.4 | -20.94 | 1.62 | 1.65 | 1.5 | 270100 |
| 1736897400 | 1.91 | 0.41 | 27.33 | 1.51 | 2.0299999 | 1.45 | 3009295 |
| 1736811000 | 1.5 | 0.05 | 3.45 | 1.47 | 1.5 | 1.42 | 28951 |
| 1736551800 | 1.45 | -0.02 | -1.36 | 1.44 | 1.5167 | 1.43 | 38068 |
| 1736379000 | 1.47 | -0.15 | -9.26 | 1.62 | 1.62 | 1.4293 | 120892 |
| 1736292600 | 1.62 | -0.11 | -6.36 | 1.7 | 1.72 | 1.62 | 116130 |
| 1736206200 | 1.73 | 0.14 | 8.81 | 1.6 | 1.7896 | 1.6 | 171052 |
| 1735947000 | 1.59 | -0.06 | -3.64 | 1.66 | 1.72 | 1.5801 | 115712 |
| 1735860600 | 1.65 | -0.1 | -5.71 | 1.73 | 1.75 | 1.62 | 163534 |
| 1735687800 | 1.75 | 0.25 | 16.67 | 1.54 | 1.7699 | 1.5 | 519183 |
| 1735601400 | 1.5 | 0.03 | 2.04 | 1.48 | 1.53 | 1.44 | 161052 |
| 1735342200 | 1.47 | -0.11 | -6.96 | 1.5 | 1.59 | 1.41 | 291532 |
| 1735255800 | 1.58 | -0.18 | -10.23 | 1.4 | 1.6399999 | 1.4 | 896051 |
| 1735077840 | 1.76 | 0.46 | 35.38 | 1.53 | 2.08 | 1.47 | 6857953 |
| 1734996600 | 1.3 | 0.16 | 14.04 | 1.15 | 1.3288 | 1.15 | 10069419 |
| 1734737400 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.19 | 1.1399999 | 48537 |
| 1734651000 | 1.15 | -0.02 | -1.71 | 1.19 | 1.19 | 1.1399999 | 43406 |
| 1734564600 | 1.17 | -0.02 | -1.68 | 1.15 | 1.21 | 1.15 | 35360 |
| 1734478200 | 1.19 | 0.02 | 1.71 | 1.2 | 1.2 | 1.15 | 36375 |
| 1734391800 | 1.17 | -0.01 | -0.85 | 1.18 | 1.21 | 1.15 | 73758 |
| 1734132600 | 1.18 | -0.01 | -0.84 | 1.17 | 1.21 | 1.1399999 | 50114 |
| 1734046200 | 1.19 | 0.05 | 4.39 | 1.1399999 | 1.2 | 1.1399999 | 24444 |
| 1733959800 | 1.1399999 | -0.15 | -11.63 | 1.23 | 1.28 | 1.1399999 | 141523 |
| 1733873400 | 1.29 | -0.01 | -0.77 | 1.29 | 1.34 | 1.2801 | 69111 |
| 1733787000 | 1.3 | 0.03 | 2.36 | 1.27 | 1.33 | 1.2549999 | 77873 |
| 1733527800 | 1.27 | -0.02 | -1.55 | 1.27 | 1.3093999 | 1.25 | 82521 |
| 1733441400 | 1.29 | -0.05 | -3.73 | 1.29 | 1.33 | 1.23 | 767283 |
| 1733355000 | 1.34 | 0.04 | 3.08 | 1.36 | 1.36 | 1.3 | 22821 |
| 1733268600 | 1.3 | -0.08 | -5.80 | 1.3799999 | 1.3799999 | 1.3 | 80028 |
| 1733182200 | 1.3799999 | -0.06 | -4.17 | 1.32 | 1.41 | 1.32 | 47131 |
| 1732917840 | 1.44 | 0.1 | 7.46 | 1.37 | 1.46 | 1.36 | 61543 |
| 1732750200 | 1.34 | 0.06 | 4.69 | 1.29 | 1.3939999 | 1.29 | 90159 |
| 1732663800 | 1.28 | -0.02 | -1.54 | 1.28 | 1.298 | 1.26 | 38231 |
| 1732577400 | 1.3 | 0.01 | 0.78 | 1.29 | 1.32 | 1.26 | 72564 |
| 1732318200 | 1.29 | 0.01 | 0.78 | 1.3 | 1.32 | 1.27 | 47712 |
| 1732231800 | 1.28 | 0.01 | 0.79 | 1.28 | 1.32 | 1.2315 | 52911 |
| 1732145400 | 1.27 | 0.01 | 0.79 | 1.29 | 1.3099 | 1.25 | 58771 |
| 1732059000 | 1.26 | 0.02 | 1.61 | 1.24 | 1.31 | 1.22 | 100215 |
| 1731972600 | 1.24 | -0.12 | -8.82 | 1.41 | 1.43 | 1.24 | 181652 |
| 1731713400 | 1.36 | 0.01 | 0.74 | 1.34 | 1.41 | 1.34 | 84609 |
| 1731627000 | 1.35 | -0.07 | -4.93 | 1.41 | 1.4399 | 1.31 | 156843 |
| 1731540600 | 1.42 | -0.01 | -0.70 | 1.45 | 1.526 | 1.37 | 187608 |
| 1731454200 | 1.43 | -0.43 | -23.12 | 1.79 | 1.8 | 1.4 | 622874 |
| 1731367800 | 1.86 | -0.13 | -6.53 | 2.07 | 2.07 | 1.8304 | 234456 |
| 1731108600 | 1.99 | -0.17 | -7.87 | 2.17 | 2.19 | 1.98 | 253621 |
| 1731022200 | 2.16 | 0.15 | 7.46 | 1.98 | 2.22 | 1.95 | 648886 |
| 1730935800 | 2.0099999 | 0.04 | 2.03 | 1.88 | 2.07 | 1.88 | 451090 |
| 1730849400 | 1.97 | -0.1 | -4.83 | 1.99 | 2.1328999 | 1.94 | 989571 |
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
