Premium
Alzamend Neuro Inc (ALZN)
NASDAQ
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 | -0.06 | -5.1724137931 | 1.16 | 1.165 | 1.0504 | 83380 | 1.10063004 | CS |
| 4 | -0.06 | -5.1724137931 | 1.16 | 1.2247 | 1.0504 | 70541 | 1.13774382 | CS |
| 12 | -0.2 | -15.3846153846 | 1.3 | 1.36 | 1.0504 | 122700 | 1.18919509 | CS |
| 26 | -0.93 | -45.8128078818 | 2.03 | 15.06 | 1.0504 | 956118 | 4.78499441 | CS |
| 52 | -8.4 | -88.4210526316 | 9.5 | 15.06 | 1.0504 | 515599 | 4.91725983 | CS |
| 156 | -208.9 | -99.4761904762 | 210 | 225 | 1.0504 | 441033 | 86.21183722 | CS |
| 260 | -4348.9 | -99.9747126437 | 4350 | 5032.5 | 1.0504 | 1092631 | 368.02845411 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.09 | 0.01 | 0.93 | 1.12 | 1.1254 | 1.09 | 41026 |
| 1739489700 | 1.08 | -0.01 | -0.92 | 1.09 | 1.11 | 1.06 | 82574 |
| 1739403300 | 1.09 | 0 | 0.00 | 1.09 | 1.12 | 1.0504 | 106598 |
| 1739316900 | 1.09 | -0.04 | -3.11 | 1.1299999 | 1.1299999 | 1.07 | 98035 |
| 1739230500 | 1.125 | -0.02 | -1.32 | 1.15 | 1.15 | 1.09 | 91969 |
| 1738971300 | 1.1399999 | -0.05 | -4.20 | 1.18 | 1.19 | 1.12 | 45539 |
| 1738884900 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.16 | 57192 |
| 1738798500 | 1.19 | 0.05 | 4.39 | 1.15 | 1.19 | 1.1299999 | 46528 |
| 1738712100 | 1.1399999 | 0 | 0.00 | 1.12 | 1.16 | 1.12 | 31719 |
| 1738625700 | 1.1399999 | 0 | 0.44 | 1.12 | 1.1399999 | 1.095 | 40492 |
| 1738366500 | 1.135 | -0.02 | -1.30 | 1.15 | 1.15 | 1.1 | 64683 |
| 1738280100 | 1.15 | 0.03 | 2.68 | 1.11 | 1.16 | 1.1071 | 88954 |
| 1738193700 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.1 | 58706 |
| 1738107300 | 1.1299999 | -0.01 | -0.88 | 1.11 | 1.1468 | 1.11 | 84931 |
| 1738020900 | 1.1399999 | -0.03 | -2.56 | 1.15 | 1.1998 | 1.12 | 98978 |
| 1737761700 | 1.17 | -0.01 | -0.85 | 1.2 | 1.2048 | 1.15 | 92259 |
| 1737675300 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1737588900 | 1.18 | -0.01 | -0.84 | 1.18 | 1.2246999 | 1.17 | 66553 |
| 1737502500 | 1.19 | 0.03 | 2.59 | 1.21 | 1.21 | 1.15 | 65010 |
| 1737156900 | 1.16 | 0.01 | 0.87 | 1.16 | 1.16 | 1.1319999 | 57370 |
| 1737070500 | 1.15 | -0.02 | -1.71 | 1.18 | 1.18 | 1.1299999 | 60244 |
| 1736984100 | 1.17 | 0.04 | 3.54 | 1.15 | 1.18 | 1.1356 | 74640 |
| 1736897700 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.16 | 1.12 | 73266 |
| 1736811300 | 1.15 | 0.02 | 1.77 | 1.11 | 1.15 | 1.0927 | 78770 |
| 1736552100 | 1.1299999 | -0.01 | -0.88 | 1.18 | 1.18 | 1.1 | 139080 |
| 1736379300 | 1.1399999 | -0.1 | -8.06 | 1.22 | 1.23 | 1.1399999 | 144080 |
| 1736292900 | 1.24 | -0.03 | -2.36 | 1.28 | 1.3 | 1.18 | 83372 |
| 1736206500 | 1.27 | 0.01 | 0.79 | 1.3 | 1.3 | 1.2 | 165543 |
| 1735947300 | 1.26 | 0.06 | 5.00 | 1.21 | 1.28 | 1.2 | 108594 |
| 1735860900 | 1.2 | 0.04 | 3.45 | 1.17 | 1.23 | 1.15 | 126987 |
| 1735688100 | 1.16 | -0.04 | -3.33 | 1.22 | 1.2599 | 1.1399999 | 292642 |
| 1735601700 | 1.2 | 0 | 0.00 | 1.19 | 1.2234 | 1.15 | 179208 |
| 1735342500 | 1.2 | -0.04 | -3.23 | 1.2 | 1.24 | 1.15 | 153915 |
| 1735256100 | 1.24 | 0.05 | 4.20 | 1.2 | 1.2465 | 1.17 | 100293 |
| 1735077840 | 1.19 | 0.04 | 3.48 | 1.17 | 1.2 | 1.15 | 46977 |
| 1734996900 | 1.15 | 0.04 | 3.60 | 1.1399999 | 1.23 | 1.12 | 133735 |
| 1734737700 | 1.11 | -0.14 | -11.20 | 1.21 | 1.22 | 1.11 | 790719 |
| 1734651300 | 1.25 | 0.02 | 1.63 | 1.24 | 1.28 | 1.18 | 149860 |
| 1734564900 | 1.23 | -0.06 | -4.65 | 1.3 | 1.33 | 1.22 | 149044 |
| 1734478500 | 1.29 | 0.07 | 5.74 | 1.23 | 1.3042 | 1.21 | 153134 |
| 1734392100 | 1.22 | 0.03 | 2.52 | 1.19 | 1.34 | 1.161 | 255101 |
| 1734132900 | 1.19 | 0 | 0.00 | 1.18 | 1.2267999 | 1.18 | 84525 |
| 1734046500 | 1.19 | -0.01 | -0.83 | 1.18 | 1.2 | 1.165 | 64343 |
| 1733960100 | 1.2 | -0.03 | -2.44 | 1.24 | 1.24 | 1.18 | 33902 |
| 1733873700 | 1.23 | -0.02 | -1.60 | 1.27 | 1.27 | 1.17 | 103136 |
| 1733787300 | 1.25 | 0.11 | 9.65 | 1.15 | 1.27 | 1.06 | 334294 |
| 1733528100 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1599 | 1.12 | 127231 |
| 1733441700 | 1.15 | -0.04 | -3.36 | 1.17 | 1.2 | 1.1299999 | 110962 |
| 1733355300 | 1.19 | -0.06 | -4.80 | 1.26 | 1.26 | 1.18 | 201728 |
| 1733268900 | 1.25 | 0 | 0.00 | 1.26 | 1.3 | 1.22 | 94289 |
| 1733182500 | 1.25 | -0.05 | -3.85 | 1.32 | 1.3202 | 1.24 | 240199 |
| 1732917840 | 1.3 | 0.04 | 2.77 | 1.28 | 1.3 | 1.27 | 55817 |
| 1732750500 | 1.2649999 | -0.02 | -1.56 | 1.27 | 1.3 | 1.26 | 120545 |
| 1732664100 | 1.285 | -0.03 | -1.91 | 1.29 | 1.345 | 1.27 | 116170 |
| 1732577700 | 1.31 | 0 | 0.00 | 1.3 | 1.36 | 1.29 | 181116 |
| 1732318500 | 1.31 | 0.01 | 0.77 | 1.3 | 1.31 | 1.27 | 96613 |
| 1732232100 | 1.3 | -0.01 | -0.76 | 1.29 | 1.32 | 1.27 | 134020 |
| 1732145700 | 1.31 | -0.09 | -6.43 | 1.3899999 | 1.4 | 1.27 | 118429 |
| 1732059300 | 1.4 | 0.05 | 3.70 | 1.35 | 1.4 | 1.25 | 294783 |
| 1731972900 | 1.35 | -0.01 | -0.74 | 1.37 | 1.43 | 1.3 | 102819 |
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
