Premium
Acurx Pharmaceuticals Inc (ACXP)
NASDAQ
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 | 0.0496 | 6.01212121212 | 0.825 | 0.906101 | 0.72 | 124639 | 0.78496209 | CS |
| 4 | -0.4554 | -34.2406015038 | 1.33 | 1.33 | 0.72 | 243000 | 0.90158195 | CS |
| 12 | -0.9954 | -53.2299465241 | 1.87 | 2.2 | 0.72 | 128071 | 1.17553001 | CS |
| 26 | -1.4654 | -62.6239316239 | 2.34 | 3.325 | 0.72 | 90974 | 1.53772392 | CS |
| 52 | -2.9354 | -77.0446194226 | 3.81 | 5.28 | 0.72 | 105566 | 2.5646547 | CS |
| 156 | -3.9254 | -81.7791666667 | 4.8 | 8.82 | 0.72 | 121353 | 3.16793405 | CS |
| 260 | -5.0754 | -85.3008403361 | 5.95 | 8.82 | 0.72 | 143961 | 4.07095035 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 0.8746 | 0.0561 | 6.85 | 0.81 | 0.88 | 0.81 | 34142 |
| 1734996900 | 0.8185 | -0.0065 | -0.79 | 0.8149999 | 0.846 | 0.79 | 61990 |
| 1734737700 | 0.825 | 0.0665001 | 8.77 | 0.79 | 0.835 | 0.7601 | 100729 |
| 1734651300 | 0.7584999 | 0.0383999 | 5.33 | 0.73 | 0.791 | 0.73 | 122791 |
| 1734564900 | 0.7201 | -0.1435 | -16.62 | 0.87 | 0.899 | 0.72 | 208789 |
| 1734478500 | 0.8636 | 0.0386 | 4.68 | 0.825 | 0.906101 | 0.825 | 138859 |
| 1734392100 | 0.825 | -0.0301 | -3.52 | 0.855 | 0.855 | 0.8199999 | 67469 |
| 1734132900 | 0.8551 | -0.0319 | -3.60 | 0.887 | 0.929 | 0.8199999 | 89263 |
| 1734046500 | 0.887 | 0.0044 | 0.50 | 0.88 | 0.91 | 0.88 | 92297 |
| 1733960100 | 0.8826 | -0.0464 | -4.99 | 0.97 | 0.99 | 0.8439 | 170383 |
| 1733873700 | 0.929 | 0.044 | 4.97 | 0.89 | 0.9629 | 0.85 | 397391 |
| 1733787300 | 0.885 | 0.135 | 18.00 | 0.75 | 0.90334 | 0.75 | 466656 |
| 1733528100 | 0.75 | -0.0223 | -2.89 | 0.78 | 0.7999 | 0.720001 | 211806 |
| 1733441700 | 0.7723 | 0.0033 | 0.43 | 0.78 | 0.82699 | 0.75 | 252434 |
| 1733355300 | 0.769 | -0.143 | -15.68 | 0.92 | 0.9264 | 0.72 | 846295 |
| 1733268900 | 0.912 | -0.208 | -18.57 | 1.1299999 | 1.15 | 0.88 | 426874 |
| 1733182500 | 1.12 | -0.13 | -10.40 | 1.24 | 1.29 | 1.1001 | 206276 |
| 1732917840 | 1.25 | 0.11 | 9.17 | 1.15 | 1.26 | 1.1399999 | 148227 |
| 1732750500 | 1.145 | 0.01 | 0.44 | 1.1299999 | 1.15 | 1 | 252854 |
| 1732664100 | 1.1399999 | -0.18 | -13.64 | 1.33 | 1.33 | 1 | 447898 |
| 1732577700 | 1.32 | -0.03 | -2.22 | 1.4 | 1.4 | 1.25 | 130386 |
| 1732318500 | 1.35 | 0.05 | 3.85 | 1.35 | 1.43 | 1.3 | 183063 |
| 1732232100 | 1.3 | -0.09 | -6.47 | 1.47 | 1.47 | 1.26 | 317002 |
| 1732145700 | 1.3899999 | -0.28 | -16.77 | 1.73 | 1.73 | 1.18 | 1074927 |
| 1732059300 | 1.67 | -0.03 | -1.76 | 1.7 | 1.71 | 1.66 | 27400 |
| 1731972900 | 1.7 | -0.02 | -1.16 | 1.73 | 1.77 | 1.6905 | 50156 |
| 1731713700 | 1.72 | -0.05 | -2.82 | 1.79 | 1.79 | 1.6299999 | 88146 |
| 1731627300 | 1.77 | -0.05 | -2.75 | 1.82 | 1.85 | 1.73 | 47480 |
| 1731540900 | 1.82 | -0.03 | -1.62 | 1.89 | 1.89 | 1.8 | 19138 |
| 1731454500 | 1.85 | 0.01 | 0.54 | 1.84 | 1.86 | 1.8197 | 58726 |
| 1731368100 | 1.84 | -0.02 | -1.08 | 1.86 | 1.86 | 1.83 | 24924 |
| 1731108900 | 1.86 | -0.01 | -0.53 | 1.85 | 1.9 | 1.82 | 32725 |
| 1731022500 | 1.87 | -0.01 | -0.53 | 1.86 | 1.89 | 1.8301 | 10848 |
| 1730936100 | 1.88 | 0.03 | 1.62 | 1.9 | 1.9 | 1.82 | 21871 |
| 1730849700 | 1.85 | 0 | 0.00 | 1.83 | 1.9 | 1.8 | 19267 |
| 1730763300 | 1.85 | -0.01 | -0.54 | 1.87 | 1.885 | 1.81 | 54069 |
| 1730500500 | 1.86 | -0.02 | -1.06 | 1.905 | 1.91 | 1.825 | 22013 |
| 1730414100 | 1.88 | -0.02 | -1.05 | 1.88 | 1.9283 | 1.85 | 24043 |
| 1730327700 | 1.9 | -0.04 | -2.05 | 1.94 | 1.95 | 1.87 | 26608 |
| 1730241300 | 1.9398 | 0.05 | 2.63 | 1.9 | 1.94 | 1.88 | 15210 |
| 1730154900 | 1.89 | 0.05 | 2.72 | 1.85 | 1.96 | 1.81 | 62660 |
| 1729895700 | 1.84 | -0.02 | -1.08 | 1.85 | 1.89 | 1.82 | 43807 |
| 1729809300 | 1.86 | -0.02 | -1.17 | 1.88 | 1.89 | 1.82 | 46198 |
| 1729722900 | 1.882 | -0.03 | -1.47 | 1.9 | 1.92 | 1.87 | 13725 |
| 1729636500 | 1.91 | -0.05 | -2.55 | 1.95 | 1.96 | 1.88 | 73188 |
| 1729550100 | 1.96 | -0.05 | -2.49 | 2.0099999 | 2.02 | 1.92 | 76714 |
| 1729290900 | 2.0099999 | -0.01 | -0.50 | 2.0099999 | 2.0499 | 2.0099999 | 15296 |
| 1729204500 | 2.02 | -0.03 | -1.46 | 2.0099999 | 2.05 | 1.99 | 29855 |
| 1729118100 | 2.05 | 0.01 | 0.49 | 2.02 | 2.05 | 2 | 34988 |
| 1729031700 | 2.04 | -0.01 | -0.49 | 2.04 | 2.081967 | 2.02 | 36671 |
| 1728945300 | 2.05 | -0.02 | -0.97 | 2.05 | 2.14 | 2.0299999 | 19172 |
| 1728686100 | 2.07 | -0.01 | -0.48 | 2.06 | 2.1076 | 2.04 | 17314 |
| 1728599700 | 2.08 | 0.02 | 0.97 | 2.04 | 2.08 | 2.0299999 | 28488 |
| 1728513300 | 2.06 | -0.03 | -1.44 | 2.11 | 2.11 | 2.0099999 | 27427 |
| 1728426900 | 2.09 | -0.03 | -1.42 | 2.12 | 2.1367 | 2.05 | 25521 |
| 1728340500 | 2.12 | -0.03 | -1.40 | 2.16 | 2.16 | 2.06 | 26990 |
| 1728081300 | 2.15 | 0.02 | 0.94 | 2.14 | 2.2 | 2.04 | 33771 |
| 1727994900 | 2.13 | -0.02 | -0.93 | 2.15 | 2.19 | 2.0701 | 48549 |
| 1727908500 | 2.15 | 0.23 | 11.98 | 1.89 | 2.18 | 1.89 | 71440 |
| 1727822100 | 1.92 | 0.02 | 1.05 | 1.87 | 1.92 | 1.8615 | 21490 |
| 1727735700 | 1.9 | -0.02 | -1.04 | 1.98 | 1.98 | 1.85 | 84881 |
| 1727476500 | 1.92 | -0.05 | -2.54 | 1.95 | 1.95 | 1.8911 | 43886 |
| 1727390100 | 1.97 | 0.1 | 5.35 | 1.88 | 1.98 | 1.87 | 70503 |
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
