Premium
Aditxt Inc (ADTX)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0004 | 0.358422939068 | 0.1116 | 0.13 | 0.1055 | 11933246 | 0.11372363 | CS |
| 4 | -0.078 | -41.0526315789 | 0.19 | 0.227 | 0.1055 | 45463100 | 0.14348081 | CS |
| 12 | -0.2661 | -70.3782068236 | 0.3781 | 0.4227 | 0.1055 | 16596730 | 0.15603181 | CS |
| 26 | -47.888 | -99.7666666667 | 48 | 85.6 | 0.1055 | 9962169 | 5.52158947 | CS |
| 52 | -153.888 | -99.9272727273 | 154 | 203.6 | 0.1055 | 5199981 | 9.68385602 | CS |
| 156 | -687.888 | -99.9837209302 | 688 | 45584 | 0.1055 | 3215004 | 648.97365854 | CS |
| 260 | -8447.888 | -99.9986742424 | 8448 | 45584 | 0.1055 | 2953874 | 1820.12405652 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.1072 | -0.002 | -1.83 | 0.108 | 0.112 | 0.106 | 10516163 |
| 1738280100 | 0.1092 | -0.0008 | -0.73 | 0.11 | 0.1115 | 0.108 | 7999679 |
| 1738193700 | 0.11 | -0.0055 | -4.76 | 0.116 | 0.1163 | 0.108 | 9577984 |
| 1738107300 | 0.1155 | 0.0061 | 5.58 | 0.1109 | 0.121499 | 0.1109 | 10352803 |
| 1738020900 | 0.1094 | -0.0079 | -6.73 | 0.1151 | 0.1165 | 0.1055 | 7598078 |
| 1737761700 | 0.1173 | 0.0024 | 2.09 | 0.1116 | 0.13 | 0.1115 | 24136218 |
| 1737675300 | 0.1149 | 0 | 0.00 | 0.1149 | 0.1149 | 0.1149 | 0 |
| 1737588900 | 0.1149 | -0.0071 | -5.82 | 0.1174 | 0.1195 | 0.1083 | 9650829 |
| 1737502500 | 0.122 | -0.0095 | -7.22 | 0.1236 | 0.12486 | 0.115 | 18180743 |
| 1737156900 | 0.1315 | -0.0061 | -4.43 | 0.1437 | 0.1445 | 0.128 | 38400025 |
| 1737070500 | 0.1376 | 0.0066 | 5.04 | 0.1989 | 0.2077 | 0.127 | 283256073 |
| 1736984100 | 0.131 | -0.0041 | -3.03 | 0.1261 | 0.2066 | 0.121 | 162009300 |
| 1736897700 | 0.1351 | -0.0208 | -13.34 | 0.144 | 0.144 | 0.1292 | 18692748 |
| 1736811300 | 0.1559 | -0.014 | -8.24 | 0.179 | 0.179 | 0.145 | 53310351 |
| 1736552100 | 0.1699 | 0.0017 | 1.01 | 0.175 | 0.189 | 0.162 | 11787087 |
| 1736379300 | 0.1682 | -0.0255 | -13.16 | 0.1896 | 0.19 | 0.1515 | 28151789 |
| 1736292900 | 0.1937 | -0.0023 | -1.17 | 0.1954 | 0.207 | 0.1922 | 27573429 |
| 1736206500 | 0.196 | -0.012 | -5.77 | 0.21 | 0.2189 | 0.1948 | 29338491 |
| 1735947300 | 0.208 | 0.013 | 6.67 | 0.19095 | 0.227 | 0.1873 | 34100476 |
| 1735860900 | 0.195 | 0.0052 | 2.74 | 0.1967 | 0.2044999 | 0.185 | 20824357 |
| 1735688100 | 0.1898 | -0.0053 | -2.72 | 0.2039999 | 0.2039999 | 0.1805 | 11715476 |
| 1735601700 | 0.1951 | 0.0071 | 3.78 | 0.207 | 0.212 | 0.19 | 15437607 |
| 1735342500 | 0.188 | -0.0045 | -2.34 | 0.192 | 0.1965 | 0.1802 | 6798554 |
| 1735256100 | 0.1925 | 0.0081 | 4.39 | 0.1811 | 0.2044999 | 0.181 | 10304741 |
| 1735077840 | 0.1844 | -0.0026 | -1.39 | 0.2047 | 0.2089 | 0.178 | 5767061 |
| 1734996900 | 0.187 | 0.0009001 | 0.48 | 0.1947 | 0.241 | 0.186 | 6672786 |
| 1734737700 | 0.1860999 | -0.0399 | -17.65 | 0.1975 | 0.2099 | 0.185 | 10730414 |
| 1734651300 | 0.226 | -0.013 | -5.44 | 0.247 | 0.248 | 0.22 | 1625381 |
| 1734564900 | 0.239 | -0.0247 | -9.37 | 0.2649 | 0.2649 | 0.239 | 1420153 |
| 1734478500 | 0.2637 | -0.0409 | -13.43 | 0.3056 | 0.3056 | 0.2481 | 1433629 |
| 1734392100 | 0.3046 | -0.0436 | -12.52 | 0.3459999 | 0.3459999 | 0.3021 | 1490835 |
| 1734132900 | 0.3482 | 0.0053 | 1.55 | 0.34 | 0.3497 | 0.335 | 596313 |
| 1734046500 | 0.3429 | -0.0133 | -3.73 | 0.34 | 0.3582 | 0.3375 | 906320 |
| 1733960100 | 0.3562 | 0.0042 | 1.19 | 0.357 | 0.365 | 0.3454999 | 448039 |
| 1733873700 | 0.352 | 0.0009 | 0.26 | 0.3448 | 0.3647 | 0.3401 | 748773 |
| 1733787300 | 0.3511 | 0.002 | 0.57 | 0.34 | 0.365 | 0.34 | 496820 |
| 1733528100 | 0.3491 | 0.0067 | 1.96 | 0.3469999 | 0.3548 | 0.337 | 371302 |
| 1733441700 | 0.3424 | -0.0076 | -2.17 | 0.3402 | 0.3549 | 0.33 | 479344 |
| 1733355300 | 0.35 | -0.0105 | -2.91 | 0.36 | 0.3666 | 0.3401 | 623009 |
| 1733268900 | 0.3605 | -0.0095 | -2.57 | 0.37 | 0.37 | 0.3518 | 555653 |
| 1733182500 | 0.37 | 0 | 0.00 | 0.3634 | 0.37 | 0.3532 | 637817 |
| 1732917840 | 0.37 | 0.0215001 | 6.17 | 0.34 | 0.39 | 0.34 | 2447651 |
| 1732750500 | 0.3484999 | 0.0185999 | 5.64 | 0.3299 | 0.3557 | 0.326 | 688381 |
| 1732664100 | 0.3299 | -0.0701 | -17.53 | 0.38 | 0.38 | 0.3232 | 2033568 |
| 1732577700 | 0.4 | 0.0611 | 18.03 | 0.338 | 0.4227 | 0.3351 | 5444171 |
| 1732318500 | 0.3389 | 0.0144 | 4.44 | 0.3215 | 0.343933 | 0.3211 | 629630 |
| 1732232100 | 0.3245 | -0.0144 | -4.25 | 0.3385 | 0.3388 | 0.3161 | 939223 |
| 1732145700 | 0.3389 | -0.0111 | -3.17 | 0.3395 | 0.35 | 0.324 | 672644 |
| 1732059300 | 0.35 | 0.011 | 3.24 | 0.33 | 0.3789 | 0.33 | 2033889 |
| 1731972900 | 0.339 | 0.016 | 4.95 | 0.3253 | 0.349 | 0.31 | 1273959 |
| 1731713700 | 0.323 | -0.0255 | -7.32 | 0.3396 | 0.35 | 0.3201 | 490898 |
| 1731627300 | 0.3484999 | 0.0005999 | 0.17 | 0.3479 | 0.35 | 0.3183 | 1992520 |
| 1731540900 | 0.3479 | -0.0215 | -5.82 | 0.37 | 0.37 | 0.3402 | 843285 |
| 1731454500 | 0.3694 | 0.0009 | 0.24 | 0.3736 | 0.3789 | 0.35 | 998155 |
| 1731368100 | 0.3685 | 0.0113 | 3.16 | 0.365 | 0.39 | 0.361 | 1373982 |
| 1731108900 | 0.3572 | -0.0128 | -3.46 | 0.3781 | 0.38 | 0.35 | 2230853 |
| 1731022500 | 0.37 | -0.105 | -22.11 | 0.43 | 0.4383 | 0.361 | 4333187 |
| 1730936100 | 0.475 | 0.0014 | 0.30 | 0.4893 | 0.5298 | 0.47 | 4649237 |
| 1730849700 | 0.4736 | -0.0164 | -3.35 | 0.48 | 0.4879 | 0.4529 | 881999 |
| 1730763300 | 0.49 | -0.0399 | -7.53 | 0.516 | 0.542 | 0.48 | 1608339 |
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
