Premium
Acurx Pharmaceuticals Inc (ACXP)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0469 | -5.32954545455 | 0.88 | 0.9 | 0.82 | 222392 | 0.87551649 | CS |
| 4 | -0.0599 | -6.70772676372 | 0.893 | 1.25 | 0.68 | 563054 | 0.83139765 | CS |
| 12 | -1.0369 | -55.449197861 | 1.87 | 1.9 | 0.68 | 294419 | 0.94163364 | CS |
| 26 | -1.4869 | -64.0905172414 | 2.32 | 2.44 | 0.68 | 157566 | 1.12964524 | CS |
| 52 | -3.0869 | -78.7474489796 | 3.92 | 3.94 | 0.68 | 118764 | 1.60691414 | CS |
| 156 | -2.8869 | -77.6048387097 | 3.72 | 8.82 | 0.68 | 133046 | 2.93831624 | CS |
| 260 | -5.1169 | -85.9983193277 | 5.95 | 8.82 | 0.68 | 151319 | 3.84437942 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 0.84 | -0.0316 | -3.63 | 0.859701 | 0.8699 | 0.831 | 62988 |
| 1737761700 | 0.8716 | 0.0235 | 2.77 | 0.8303 | 0.8716 | 0.8303 | 89534 |
| 1737675300 | 0.8481 | 0 | 0.00 | 0.8481 | 0.8481 | 0.8481 | 0 |
| 1737588900 | 0.8481 | -0.0419 | -4.71 | 0.899 | 0.899 | 0.8199999 | 191304 |
| 1737502500 | 0.89 | 0.007 | 0.79 | 0.88 | 0.9 | 0.8199999 | 386339 |
| 1737156900 | 0.883 | 0.096 | 12.20 | 0.8 | 0.905 | 0.7796 | 684059 |
| 1737070500 | 0.787 | 0.0671 | 9.32 | 0.7199 | 0.795 | 0.71 | 331271 |
| 1736984100 | 0.7199 | 0.0209 | 2.99 | 0.7 | 0.7301 | 0.6899999 | 154948 |
| 1736897700 | 0.699 | -0.001 | -0.14 | 0.7020999 | 0.732 | 0.68 | 502879 |
| 1736811300 | 0.7 | -0.1082 | -13.39 | 0.78 | 0.7899 | 0.6929999 | 759961 |
| 1736552100 | 0.8082 | 0.0572 | 7.62 | 0.7942 | 0.8199 | 0.7513 | 1157731 |
| 1736379300 | 0.751 | -0.0555 | -6.88 | 0.83 | 0.83 | 0.6801 | 1762127 |
| 1736292900 | 0.8065 | -0.2835 | -26.01 | 0.97 | 0.97 | 0.7996 | 1173335 |
| 1736206500 | 1.09 | 0.2 | 22.49 | 0.93 | 1.25 | 0.93 | 1255148 |
| 1735947300 | 0.8899 | 0.0499 | 5.94 | 0.83 | 0.8899 | 0.8205 | 115180 |
| 1735860900 | 0.84 | 0.0260001 | 3.19 | 0.849 | 0.859899 | 0.8 | 90137 |
| 1735688100 | 0.8139999 | -0.039 | -4.57 | 0.854 | 0.86 | 0.79 | 213769 |
| 1735601700 | 0.853 | -0.041 | -4.59 | 0.893 | 0.894 | 0.8209 | 141136 |
| 1735342500 | 0.894 | -0.006 | -0.67 | 0.9 | 0.9154 | 0.870101 | 48238 |
| 1735256100 | 0.9 | 0.0254 | 2.90 | 0.88 | 0.927 | 0.86 | 49337 |
| 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 |
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
