Premium
Aditxt Inc (ADTX)
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 | -0.15 | -6.12244897959 | 2.45 | 2.45 | 2.19 | 167665 | 2.27034785 | CS |
| 4 | -3.59 | -60.9507640068 | 5.89 | 6 | 2.04 | 613260 | 2.91125118 | CS |
| 12 | 2.19 | 1990.90909091 | 0.11 | 12.9199 | 0.02 | 76739452 | 0.40007501 | CS |
| 26 | 1.505 | 189.308176101 | 0.795 | 12.9199 | 0.02 | 44129742 | 0.36043061 | CS |
| 52 | -90.316 | -97.5166277965 | 92.616 | 108 | 0.02 | 23018980 | 2.05272937 | CS |
| 156 | -543.94 | -99.5789396602 | 546.24 | 45584 | 0.02 | 9083425 | 226.07066223 | CS |
| 260 | -8445.7 | -99.9727746212 | 8448 | 45584 | 0.02 | 6476149 | 790.78346864 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534100 | 2.3 | -0.01 | -0.43 | 2.34 | 2.35 | 2.21 | 135135 |
| 1745447700 | 2.31 | 0 | 0.00 | 2.345 | 2.39 | 2.24 | 111238 |
| 1745361300 | 2.31 | 0.08 | 3.59 | 2.25 | 2.37 | 2.19 | 108844 |
| 1745274900 | 2.23 | -0.27 | -10.80 | 2.45 | 2.45 | 2.19 | 315521 |
| 1744929300 | 2.5 | 0.3 | 13.64 | 2.18 | 2.87 | 2.04 | 717044 |
| 1744842900 | 2.2 | -0.21 | -8.71 | 2.4 | 2.4 | 2.1116 | 290003 |
| 1744756500 | 2.41 | -0.09 | -3.60 | 2.39 | 2.5099999 | 2.38 | 308333 |
| 1744670100 | 2.5 | -0.36 | -12.59 | 2.6 | 2.85 | 2.45 | 4254237 |
| 1744410900 | 2.86 | -0.02 | -0.69 | 2.85 | 3.0899 | 2.75 | 546302 |
| 1744324500 | 2.88 | -0.12 | -4.00 | 2.81 | 3.5 | 2.81 | 411846 |
| 1744238100 | 3 | -0.29 | -8.81 | 2.7 | 3.1695 | 2.528 | 2855036 |
| 1744151700 | 3.29 | -0.43 | -11.56 | 3.67 | 3.79 | 3.2 | 109749 |
| 1744065300 | 3.72 | -1.01 | -21.35 | 4.38 | 4.38 | 3.62 | 333648 |
| 1743806100 | 4.73 | -0.85 | -15.23 | 5.47 | 5.5 | 4.58 | 112193 |
| 1743719700 | 5.58 | 0.58 | 11.60 | 4.9 | 5.7685 | 4.8606 | 175021 |
| 1743633300 | 5 | 0.48 | 10.62 | 4.38 | 5.4378 | 4.3601 | 197155 |
| 1743546900 | 4.5199999 | 0.03 | 0.78 | 4.18 | 4.91 | 4.17 | 159933 |
| 1743460500 | 4.485 | -0.52 | -10.30 | 4.7699999 | 4.93 | 4.3315 | 200960 |
| 1743201300 | 5 | -1.17 | -18.90 | 5.89 | 6 | 4.885 | 312519 |
| 1743114900 | 6.165 | -0.69 | -10.00 | 6.76 | 7.22 | 6.16 | 203681 |
| 1743028500 | 6.85 | -0.11 | -1.58 | 6.75 | 7.6928 | 6.51 | 358460 |
| 1742942100 | 6.96 | -0.21 | -2.93 | 7.1 | 7.18 | 6.4 | 309781 |
| 1742855700 | 7.17 | -2.46 | -25.55 | 9.02 | 9.25 | 6.71 | 716486 |
| 1742596500 | 9.63 | -1.06 | -9.92 | 9.96 | 10.1558 | 9.01 | 1000152 |
| 1742510100 | 10.69 | 0.66 | 6.58 | 11.68 | 12.9199 | 10.35 | 17176542 |
| 1742423700 | 10.03 | 2.53 | 33.73 | 9.61 | 12.3 | 8 | 48015576 |
| 1742337300 | 7.5 | 3.13 | 71.62 | 5.8099999 | 10.0399 | 5.16 | 91008824 |
| 1742250900 | 4.37 | 4.35 | 21,641.29 | 5.29 | 5.3019999 | 4.11 | 594987 |
| 1741991700 | 0.0201 | -0.0133 | -39.82 | 0.0347 | 0.0349 | 0.02 | 236041559 |
| 1741905300 | 0.0334 | -0.0234 | -41.20 | 0.0375 | 0.0375 | 0.033 | 118029519 |
| 1741818900 | 0.0568 | -0.0032 | -5.33 | 0.0543 | 0.058 | 0.0531 | 76788673 |
| 1741732500 | 0.06 | 0.004 | 7.14 | 0.0548 | 0.0621 | 0.0522 | 70819720 |
| 1741646100 | 0.056 | 0.0046 | 8.95 | 0.0539 | 0.0581 | 0.0513 | 55871941 |
| 1741390500 | 0.0514 | -0.0001 | -0.19 | 0.0519 | 0.0549 | 0.05 | 38970679 |
| 1741304100 | 0.0515 | -0.0079 | -13.30 | 0.0613 | 0.0629 | 0.0509999 | 115356452 |
| 1741217700 | 0.0594 | 0.0096001 | 19.28 | 0.0635 | 0.07 | 0.0536 | 159503041 |
| 1741131300 | 0.0497999 | -0.0039 | -7.26 | 0.0489 | 0.0515 | 0.0439 | 54589444 |
| 1741044900 | 0.0537 | -0.008 | -12.97 | 0.062 | 0.066 | 0.0501 | 53137395 |
| 1740785700 | 0.0617 | -0.0076 | -10.97 | 0.073 | 0.0758 | 0.0427 | 131329067 |
| 1740699300 | 0.0693 | -0.0107 | -13.38 | 0.0767 | 0.0769 | 0.065 | 51156522 |
| 1740612900 | 0.08 | 0.0041 | 5.40 | 0.0712 | 0.0882 | 0.07 | 97229653 |
| 1740526500 | 0.0759 | -0.0113 | -12.96 | 0.0804 | 0.083 | 0.0721 | 64994290 |
| 1740440100 | 0.0872 | -0.0043 | -4.70 | 0.0886 | 0.0896 | 0.075 | 119005415 |
| 1740180900 | 0.0915 | -0.0273 | -22.98 | 0.1195 | 0.133 | 0.0902 | 276399097 |
| 1740094500 | 0.1188 | -0.0098 | -7.62 | 0.11 | 0.1377 | 0.1053 | 206004717 |
| 1740008100 | 0.1286 | 0.0186 | 16.91 | 0.14 | 0.158 | 0.105 | 608011440 |
| 1739921700 | 0.11 | 0.04 | 57.14 | 0.0881 | 0.116 | 0.0738999 | 904099688 |
| 1739576100 | 0.07 | -0.0049 | -6.54 | 0.068 | 0.0794 | 0.068 | 101976496 |
| 1739489700 | 0.0749 | -0.0163 | -17.87 | 0.0696 | 0.082 | 0.0654 | 165296887 |
| 1739403300 | 0.0912 | -0.004 | -4.20 | 0.1 | 0.105 | 0.0871 | 176047386 |
| 1739316900 | 0.0952 | -0.0094 | -8.99 | 0.099 | 0.11049 | 0.095 | 177403795 |
| 1739230500 | 0.1046 | 0.0185 | 21.49 | 0.0818 | 0.1142 | 0.0812 | 123475010 |
| 1738971300 | 0.0861 | -0.0039 | -4.33 | 0.103 | 0.103 | 0.0851 | 64429238 |
| 1738884900 | 0.09 | -0.0027 | -2.91 | 0.0915 | 0.0927 | 0.0822 | 14148740 |
| 1738798500 | 0.0927 | -0.0031 | -3.24 | 0.1 | 0.1 | 0.091 | 7785003 |
| 1738712100 | 0.0958 | -0.0142 | -12.91 | 0.1121 | 0.1121 | 0.0905 | 14110309 |
| 1738625700 | 0.11 | 0.0028 | 2.61 | 0.1095 | 0.12 | 0.1061 | 11445695 |
| 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 |
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
