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 | 0.255 | 21.4285714286 | 1.19 | 2.08 | 1.14 | 4254860 | 1.48451716 | CS |
| 4 | 0.075 | 5.47445255474 | 1.37 | 2.08 | 1.14 | 1033343 | 1.46629483 | CS |
| 12 | -0.405 | -21.8918918919 | 1.85 | 2.64 | 1.14 | 3357672 | 1.83843279 | CS |
| 26 | -4.43 | -75.4042553191 | 5.875 | 7.3725 | 1.14 | 2212432 | 2.69115687 | CS |
| 52 | -9.4425 | -86.7278989667 | 10.8875 | 17.1125 | 1.14 | 1280766 | 3.52342195 | CS |
| 156 | -18.555 | -92.775 | 20 | 31.5 | 1.14 | 689081 | 6.33406405 | CS |
| 260 | -18.555 | -92.775 | 20 | 31.5 | 1.14 | 689081 | 6.33406405 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 10069521 |
| 1734737400 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.19 | 1.1399999 | 48548 |
| 1734651000 | 1.15 | -0.02 | -1.71 | 1.19 | 1.19 | 1.1399999 | 43416 |
| 1734564600 | 1.17 | -0.02 | -1.68 | 1.15 | 1.21 | 1.15 | 35364 |
| 1734478200 | 1.19 | 0.02 | 1.71 | 1.2 | 1.2 | 1.15 | 36380 |
| 1734391800 | 1.17 | -0.01 | -0.85 | 1.18 | 1.21 | 1.15 | 73768 |
| 1734132600 | 1.18 | -0.01 | -0.84 | 1.17 | 1.21 | 1.1399999 | 50418 |
| 1734046200 | 1.19 | 0.05 | 4.39 | 1.1399999 | 1.2 | 1.1399999 | 24943 |
| 1733959800 | 1.1399999 | -0.15 | -11.63 | 1.23 | 1.28 | 1.1399999 | 141753 |
| 1733873400 | 1.29 | -0.01 | -0.77 | 1.29 | 1.34 | 1.2801 | 71832 |
| 1733787000 | 1.3 | 0.03 | 2.36 | 1.27 | 1.33 | 1.2549999 | 77894 |
| 1733527800 | 1.27 | -0.02 | -1.55 | 1.27 | 1.3093999 | 1.25 | 82526 |
| 1733441400 | 1.29 | -0.05 | -3.73 | 1.29 | 1.33 | 1.23 | 773691 |
| 1733355000 | 1.34 | 0.04 | 3.08 | 1.36 | 1.36 | 1.3 | 23335 |
| 1733268600 | 1.3 | -0.08 | -5.80 | 1.3799999 | 1.3799999 | 1.3 | 80047 |
| 1733182200 | 1.3799999 | -0.06 | -4.17 | 1.32 | 1.41 | 1.32 | 47238 |
| 1732917840 | 1.44 | 0.1 | 7.46 | 1.37 | 1.46 | 1.36 | 61555 |
| 1732750200 | 1.34 | 0.06 | 4.69 | 1.29 | 1.3939999 | 1.29 | 93796 |
| 1732663800 | 1.28 | -0.02 | -1.54 | 1.28 | 1.298 | 1.26 | 38237 |
| 1732577400 | 1.3 | 0.01 | 0.78 | 1.29 | 1.32 | 1.26 | 74623 |
| 1732318200 | 1.29 | 0.01 | 0.78 | 1.3 | 1.32 | 1.27 | 49221 |
| 1732231800 | 1.28 | 0.01 | 0.79 | 1.28 | 1.32 | 1.2315 | 53404 |
| 1732145400 | 1.27 | 0.01 | 0.79 | 1.29 | 1.3179 | 1.25 | 60030 |
| 1732059000 | 1.26 | 0.02 | 1.61 | 1.24 | 1.31 | 1.22 | 110403 |
| 1731972600 | 1.24 | -0.12 | -8.82 | 1.41 | 1.43 | 1.24 | 182011 |
| 1731713400 | 1.36 | 0.01 | 0.74 | 1.34 | 1.41 | 1.34 | 85242 |
| 1731627000 | 1.35 | -0.07 | -4.93 | 1.41 | 1.4399 | 1.31 | 157158 |
| 1731540600 | 1.42 | -0.01 | -0.70 | 1.45 | 1.53 | 1.37 | 190731 |
| 1731454200 | 1.43 | -0.43 | -23.12 | 1.79 | 1.8 | 1.4 | 624496 |
| 1731367800 | 1.86 | -0.13 | -6.53 | 2.07 | 2.07 | 1.8304 | 238458 |
| 1731108600 | 1.99 | -0.17 | -7.87 | 2.17 | 2.19 | 1.98 | 256139 |
| 1731022200 | 2.16 | 0.15 | 7.46 | 1.98 | 2.22 | 1.95 | 653249 |
| 1730935800 | 2.0099999 | 0.04 | 2.03 | 1.88 | 2.07 | 1.88 | 449315 |
| 1730849400 | 1.97 | -0.1 | -4.83 | 1.99 | 2.1328999 | 1.94 | 995205 |
| 1730763000 | 2.07 | 0.08 | 4.02 | 1.89 | 2.08 | 1.745 | 2079090 |
| 1730500200 | 1.99 | 0.53 | 36.30 | 2.19 | 2.64 | 1.76 | 85426540 |
| 1730413800 | 1.46 | -0.02 | -1.35 | 1.5 | 1.52 | 1.4003 | 3201100 |
| 1730327400 | 1.48 | 0.01 | 0.68 | 1.47 | 1.52 | 1.47 | 103622 |
| 1730241000 | 1.47 | -0.05 | -3.29 | 1.51 | 1.54 | 1.43 | 55664 |
| 1730154600 | 1.52 | -0.01 | -0.65 | 1.57 | 1.574 | 1.49 | 77626 |
| 1729895400 | 1.53 | 0.03 | 2.00 | 1.46 | 1.57 | 1.46 | 130176 |
| 1729809000 | 1.5 | 0.03 | 2.04 | 1.46 | 1.5499 | 1.4598 | 133645 |
| 1729722600 | 1.47 | 0.02 | 1.38 | 1.49 | 1.4968 | 1.4101 | 52892 |
| 1729636200 | 1.45 | -0.03 | -2.03 | 1.49 | 1.49 | 1.425 | 62696 |
| 1729549800 | 1.48 | -0.01 | -0.67 | 1.48 | 1.52 | 1.47 | 68630 |
| 1729290600 | 1.49 | 0.04 | 2.76 | 1.49 | 1.5149999 | 1.4262 | 137787 |
| 1729204200 | 1.45 | -0.01 | -0.68 | 1.44 | 1.47 | 1.4 | 99357 |
| 1729117800 | 1.46 | 0.07 | 5.04 | 1.4 | 1.468 | 1.37 | 409479 |
| 1729031400 | 1.3899999 | 0 | 0.36 | 1.41 | 1.44 | 1.32 | 100245 |
| 1728945000 | 1.385 | -0.13 | -8.28 | 1.5 | 1.5274 | 1.365 | 169080 |
| 1728685800 | 1.51 | -0.05 | -3.21 | 1.56 | 1.57 | 1.49 | 198185 |
| 1728599400 | 1.56 | -0.09 | -5.45 | 1.58 | 1.62 | 1.55 | 200764 |
| 1728513000 | 1.65 | 0.11 | 7.14 | 1.52 | 1.745 | 1.51 | 401660 |
| 1728426600 | 1.54 | -0.09 | -5.52 | 1.6399999 | 1.65 | 1.5 | 364224 |
| 1728340200 | 1.6299999 | -0.05 | -2.98 | 1.6399999 | 1.73 | 1.5 | 617229 |
| 1728081000 | 1.68 | -0.11 | -6.15 | 1.76 | 1.76 | 1.48 | 1227131 |
| 1727994600 | 1.79 | 0.55 | 44.35 | 1.85 | 1.93 | 1.51 | 76516242 |
| 1727908200 | 1.24 | -0.04 | -3.13 | 1.28 | 1.29 | 1.24 | 90022 |
| 1727821800 | 1.28 | -0.1 | -7.25 | 1.35 | 1.3724 | 1.24 | 172519 |
| 1727735400 | 1.3799999 | -0.11 | -7.38 | 1.4 | 1.48 | 1.32 | 308805 |
| 1727476200 | 1.49 | -0.55 | -26.96 | 1.69 | 1.76 | 1.44 | 1885497 |
| 1727389800 | 2.04 | -0.33 | -13.92 | 2.3 | 2.3 | 1.78 | 1790551 |
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
