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 | 0.0004 | 0.157109190888 | 0.2546 | 0.2611 | 0.2435 | 573759 | 0.25125897 | CS |
| 4 | -0.0025 | -0.970873786408 | 0.2575 | 0.446 | 0.221 | 17462139 | 0.30438977 | CS |
| 12 | -0.0134 | -4.99254843517 | 0.2684 | 0.492 | 0.221 | 21597934 | 0.36129269 | CS |
| 26 | 0.0135 | 5.5900621118 | 0.2415 | 0.492 | 0.1628 | 16290474 | 0.3009213 | CS |
| 52 | -0.1791 | -41.2577747063 | 0.4341 | 0.8632 | 0.1628 | 12821288 | 0.33867573 | CS |
| 156 | -0.565 | -68.9024390244 | 0.82 | 7.15 | 0.1066 | 4839510 | 0.47912857 | CS |
| 260 | -0.545 | -68.125 | 0.8 | 7.15 | 0.1066 | 3948424 | 0.48502005 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 0.2533 | 0.0023 | 0.92 | 0.2435 | 0.2538 | 0.2435 | 528354 |
| 1783031400 | 0.251 | 0.0004 | 0.16 | 0.255 | 0.2611 | 0.2471 | 717585 |
| 1782945000 | 0.2506 | 0.0004 | 0.16 | 0.251 | 0.255 | 0.2468 | 546020 |
| 1782858600 | 0.2502 | -0.0098 | -3.77 | 0.2546 | 0.2592999 | 0.2498 | 503078 |
| 1782772200 | 0.26 | 0.0102 | 4.08 | 0.2467 | 0.26 | 0.2454 | 1136547 |
| 1782513000 | 0.2498 | 0.0113 | 4.74 | 0.2397 | 0.2498 | 0.2363 | 586228 |
| 1782426600 | 0.2385 | -0.0005 | -0.21 | 0.249 | 0.249 | 0.235649 | 976239 |
| 1782340200 | 0.239 | -0.014 | -5.53 | 0.2462 | 0.2525 | 0.239 | 691339 |
| 1782253800 | 0.253 | 0.0001 | 0.04 | 0.24 | 0.253 | 0.238 | 601223 |
| 1782167400 | 0.2529 | 0.0018 | 0.72 | 0.2547 | 0.2572 | 0.2419 | 1112655 |
| 1781821800 | 0.2511 | -0.0189 | -7.00 | 0.2674 | 0.27 | 0.2511 | 1678286 |
| 1781735400 | 0.27 | -0.0076 | -2.74 | 0.275 | 0.2819 | 0.2614 | 1137652 |
| 1781649000 | 0.2776 | -0.0164 | -5.58 | 0.281 | 0.29 | 0.2703 | 1730766 |
| 1781562600 | 0.294 | -0.0098 | -3.23 | 0.278 | 0.31 | 0.2713 | 3453396 |
| 1781303400 | 0.3038 | -0.0032 | -1.04 | 0.2844 | 0.3144 | 0.28 | 7559035 |
| 1781217000 | 0.307 | 0.0635 | 26.08 | 0.38 | 0.446 | 0.2802 | 289151495 |
| 1781130600 | 0.2435 | 0.0018 | 0.74 | 0.2417 | 0.261 | 0.2374 | 841637 |
| 1781044200 | 0.2417 | -0.0173 | -6.68 | 0.2575 | 0.2625 | 0.221 | 1396933 |
| 1780957800 | 0.259 | 0.0038 | 1.49 | 0.249 | 0.269 | 0.249 | 1026735 |
| 1780698600 | 0.2552 | -0.0273 | -9.66 | 0.2763 | 0.2794 | 0.24 | 2437904 |
| 1780612200 | 0.2824999 | -0.0055 | -1.91 | 0.276 | 0.2857 | 0.274 | 881682 |
| 1780525800 | 0.288 | 0.0020001 | 0.70 | 0.2839999 | 0.2899 | 0.2752 | 555222 |
| 1780439400 | 0.2859999 | 0.004 | 1.42 | 0.2788 | 0.2929 | 0.2733 | 1069647 |
| 1780353000 | 0.2819999 | -0.0018 | -0.63 | 0.289 | 0.2963 | 0.275 | 1500990 |
| 1780093800 | 0.2838 | -0.0252 | -8.16 | 0.309 | 0.309 | 0.2735 | 1688095 |
| 1780007400 | 0.309 | 0.0147 | 4.99 | 0.303 | 0.3196 | 0.291599 | 1396261 |
| 1779921000 | 0.2943 | -0.0027 | -0.91 | 0.2839999 | 0.3 | 0.2824 | 1002099 |
| 1779834600 | 0.297 | -0.017 | -5.41 | 0.3109 | 0.3124 | 0.28 | 1605311 |
| 1779489000 | 0.314 | 0.0174001 | 5.87 | 0.2912 | 0.3149 | 0.2912 | 1123529 |
| 1779402600 | 0.2965999 | -0.0034 | -1.13 | 0.3083 | 0.3083 | 0.2829 | 994006 |
| 1779316200 | 0.3 | 0.0331 | 12.40 | 0.2647 | 0.311899 | 0.2615 | 3088148 |
| 1779229800 | 0.2669 | -0.0282 | -9.56 | 0.2837 | 0.2846 | 0.263 | 1924594 |
| 1779143400 | 0.2950999 | 0.0040999 | 1.41 | 0.28 | 0.3061 | 0.28 | 1537303 |
| 1778884200 | 0.291 | -0.03 | -9.35 | 0.32 | 0.32 | 0.2802 | 2612569 |
| 1778797800 | 0.321 | -0.009 | -2.73 | 0.3295 | 0.3295 | 0.3207 | 2121148 |
| 1778711400 | 0.33 | 0.0081 | 2.52 | 0.3231 | 0.3321 | 0.3231 | 1530891 |
| 1778625000 | 0.3219 | -0.0191 | -5.60 | 0.3345 | 0.338 | 0.3219 | 2121033 |
| 1778538600 | 0.341 | -0.013 | -3.67 | 0.335 | 0.341 | 0.3335 | 2837312 |
| 1778279400 | 0.354 | -0.006 | -1.67 | 0.357 | 0.357 | 0.343 | 1220591 |
| 1778193000 | 0.36 | -0.022 | -5.76 | 0.3666 | 0.3666 | 0.3468 | 2236885 |
| 1778106600 | 0.382 | 0.0019 | 0.50 | 0.35 | 0.382 | 0.35 | 2198316 |
| 1778020200 | 0.3801 | 0.0004 | 0.11 | 0.3684 | 0.3801 | 0.366 | 2440128 |
| 1777933800 | 0.3797 | -0.0099 | -2.54 | 0.37 | 0.3797 | 0.357 | 2915126 |
| 1777674600 | 0.3896 | 0.0310001 | 8.64 | 0.367 | 0.3899 | 0.3600999 | 10815489 |
| 1777588200 | 0.3585999 | 0.0285999 | 8.67 | 0.3318 | 0.3585999 | 0.3286 | 2586839 |
| 1777501800 | 0.33 | -0.0274 | -7.67 | 0.3529 | 0.355 | 0.3257 | 2791304 |
| 1777415400 | 0.3574 | 0.0037 | 1.05 | 0.3514 | 0.3574 | 0.3409499 | 3167063 |
| 1777329000 | 0.3537 | -0.0219 | -5.83 | 0.3648 | 0.3728 | 0.3341 | 6055673 |
| 1777069800 | 0.3756 | -0.0054 | -1.42 | 0.3835 | 0.4 | 0.3622 | 6976463 |
| 1776983400 | 0.381 | 0.0079 | 2.12 | 0.3583 | 0.395 | 0.3452 | 11511908 |
| 1776897000 | 0.3731 | 0.0344 | 10.16 | 0.3201 | 0.3869 | 0.3068 | 22122361 |
| 1776810600 | 0.3387 | -0.0713 | -17.39 | 0.3489 | 0.364 | 0.3009 | 57586063 |
| 1776724200 | 0.4099999 | 0.1527999 | 59.41 | 0.4398 | 0.492 | 0.401 | 644176361 |
| 1776465000 | 0.2572 | 0.0049 | 1.94 | 0.2564 | 0.2587999 | 0.2475 | 98944383 |
| 1776378600 | 0.2523 | -0.0028 | -1.10 | 0.256 | 0.2674 | 0.2451 | 2345689 |
| 1776292200 | 0.2551 | 0.0141 | 5.85 | 0.245 | 0.2592999 | 0.245 | 1564665 |
| 1776205800 | 0.241 | -0.0121 | -4.78 | 0.2684 | 0.2684 | 0.241 | 2053974 |
| 1776119400 | 0.2531 | 0.022401 | 9.71 | 0.2274 | 0.2623 | 0.2213 | 2290607 |
| 1775860200 | 0.230699 | -0.026501 | -10.30 | 0.2381 | 0.2512 | 0.23 | 1865842 |
| 1775773800 | 0.2572 | -0.0398 | -13.40 | 0.2786 | 0.28 | 0.239197 | 5365715 |
| 1775687400 | 0.297 | 0.0475 | 19.04 | 0.259 | 0.31 | 0.2549 | 11289893 |
| 1775601000 | 0.2495 | 0.001 | 0.40 | 0.24 | 0.263 | 0.24 | 4334037 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
