Premium
Aspire Biopharma Holdings Inc (ASBP)
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 | -0.48 | -7.40740740741 | 6.48 | 6.5866 | 4.583 | 114163 | 5.70015403 | CS |
| 4 | 0.44 | 7.91366906475 | 5.56 | 6.99 | 4.45 | 813293 | 5.15349956 | CS |
| 12 | 4.83 | 412.820512821 | 1.17 | 7.05 | 0.1103 | 14145899 | 0.36489378 | CS |
| 26 | 5.8632 | 4285.96491228 | 0.1368 | 7.05 | 0.0462 | 13769415 | 0.26932381 | CS |
| 52 | 5.7011 | 1907.36032118 | 0.2989 | 7.05 | 0.0462 | 19519682 | 0.27212344 | CS |
| 156 | 4.16 | 226.086956522 | 1.84 | 7.05 | 0.0462 | 16839978 | 0.32930078 | CS |
| 260 | 4.16 | 226.086956522 | 1.84 | 7.05 | 0.0462 | 16839978 | 0.32930078 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 6.21 | 0.35 | 5.97 | 5.68 | 6.25 | 5.68 | 40684 |
| 1782945300 | 5.86 | 0.52 | 9.74 | 5.4 | 5.8794 | 5.13 | 133646 |
| 1782858900 | 5.34 | -0.8 | -13.03 | 6.41 | 6.41 | 4.583 | 286550 |
| 1782772500 | 6.14 | 0.14 | 2.33 | 6.0199999 | 6.2802 | 5.9 | 33651 |
| 1782513300 | 6 | -0.46 | -7.05 | 6.3 | 6.54 | 5.99 | 46712 |
| 1782426900 | 6.455 | -0.09 | -1.30 | 6.48 | 6.5866 | 6.19 | 70255 |
| 1782340500 | 6.54 | 0.37 | 6.00 | 6.24 | 6.6 | 6.18 | 77132 |
| 1782254100 | 6.17 | -0.12 | -1.91 | 5.87 | 6.5 | 5.63 | 118396 |
| 1782167700 | 6.29 | -0.29 | -4.41 | 6.34 | 6.5503 | 6.05 | 66902 |
| 1781822100 | 6.58 | 0.22 | 3.46 | 6.54 | 6.58 | 5.66 | 176689 |
| 1781735700 | 6.36 | 0.17 | 2.75 | 6.33 | 6.99 | 6.14 | 267114 |
| 1781649300 | 6.19 | 0.54 | 9.56 | 5.3099999 | 6.73 | 5.28 | 452654 |
| 1781562900 | 5.65 | 0.69 | 13.91 | 5.04 | 5.93 | 4.98 | 472818 |
| 1781303700 | 4.96 | -1.04 | -17.33 | 5.915 | 6.33 | 4.45 | 12639604 |
| 1781217300 | 6 | 0.39 | 6.95 | 5.49 | 6.4 | 5.25 | 154738 |
| 1781130900 | 5.61 | -0.36 | -6.03 | 5.82 | 5.92 | 5.6 | 34013 |
| 1781044500 | 5.97 | -0.68 | -10.23 | 6.45 | 6.91 | 5.72 | 104774 |
| 1780958100 | 6.65 | 1.31 | 24.53 | 5.35 | 6.69 | 5.35 | 163016 |
| 1780698900 | 5.34 | -0.71 | -11.74 | 5.95 | 6 | 5.28 | 87100 |
| 1780612500 | 6.05 | 0.21 | 3.60 | 5.5599999 | 6.25 | 5.5599999 | 66797 |
| 1780526100 | 5.84 | -0.18 | -2.99 | 5.88 | 5.96 | 5.33 | 37172 |
| 1780439700 | 6.0199999 | 0.06 | 1.01 | 5.84 | 6.0199999 | 5.55 | 28564 |
| 1780353300 | 5.96 | 0.47 | 8.56 | 5.4 | 5.97 | 5.19 | 182404 |
| 1780094100 | 5.49 | -0.04 | -0.72 | 5.58 | 5.7699999 | 5.11 | 160420 |
| 1780007700 | 5.53 | 0.86 | 18.42 | 4.75 | 5.565 | 4.75 | 188905 |
| 1779921300 | 4.67 | -0.4 | -7.89 | 5.25 | 5.7798999 | 3.85 | 846116 |
| 1779834900 | 5.07 | -0.34 | -6.28 | 5.43 | 5.44 | 4.8601 | 76823 |
| 1779489300 | 5.41 | -0.18 | -3.22 | 5.61 | 5.6449999 | 5.3 | 70736 |
| 1779402900 | 5.59 | -0.44 | -7.30 | 5.91 | 6.21 | 5.29 | 139044 |
| 1779316500 | 6.03 | 0.2 | 3.43 | 5.94 | 6.18 | 5 | 138958 |
| 1779230100 | 5.83 | -0.85 | -12.72 | 6.36 | 6.49 | 5.82 | 195596 |
| 1779143700 | 6.68 | 1.07 | 19.07 | 5.63 | 7.05 | 5.4 | 5229060 |
| 1778884500 | 5.61 | -0.26 | -4.43 | 5.63 | 5.93 | 5.2 | 115939 |
| 1778798100 | 5.87 | 0.57 | 10.75 | 5.16 | 6 | 4.82 | 200558 |
| 1778711700 | 5.3 | 0.13 | 2.51 | 5.01 | 5.4 | 5.01 | 111668 |
| 1778625300 | 5.17 | -0.35 | -6.34 | 5.0199999 | 5.3699 | 5 | 168254 |
| 1778538900 | 5.5199999 | -0.03 | -0.54 | 5.5 | 6.39 | 4.97 | 249618 |
| 1778279700 | 5.55 | 0.9 | 19.35 | 3.642 | 5.79 | 3.3089999 | 1031293 |
| 1778193300 | 4.65 | -0.93 | -16.67 | 6.6 | 7.05 | 3.654 | 5376474 |
| 1778106900 | 5.58 | -0.42 | -7.00 | 5.631 | 5.8169999 | 5.4509999 | 133185 |
| 1778020500 | 6 | -0.28 | -4.49 | 5.9609999 | 6.111 | 5.88 | 97892 |
| 1777934100 | 6.282 | -0.08 | -1.32 | 6.165 | 6.303 | 5.862 | 158940 |
| 1777674900 | 6.366 | -0.27 | -4.11 | 6.3 | 6.4799999 | 6.099 | 164457 |
| 1777588500 | 6.639 | -0.68 | -9.30 | 6.414 | 7.044 | 6.414 | 219648 |
| 1777502100 | 7.32 | 1.06 | 16.91 | 6.3 | 7.494 | 6.033 | 1073473 |
| 1777415700 | 6.261 | -1.09 | -14.82 | 6.75 | 6.762 | 6 | 522365 |
| 1777329300 | 7.35 | 1.2 | 19.51 | 7.44 | 9.3 | 6.324 | 6969475 |
| 1777070100 | 6.1499999 | -0.3 | -4.65 | 6.21 | 6.243 | 5.691 | 161545 |
| 1776983700 | 6.45 | -0.22 | -3.33 | 6.234 | 6.66 | 6.093 | 245674 |
| 1776897300 | 6.672 | 0.77 | 13.01 | 6.276 | 7.056 | 6.0359999 | 2008272 |
| 1776810900 | 5.904 | -1.95 | -24.86 | 7.467 | 7.5 | 4.929 | 6840364 |
| 1776724500 | 7.857 | -0.23 | -2.89 | 8.232 | 9.9 | 6.6 | 306793 |
| 1776465300 | 8.091 | -0.91 | -10.10 | 8.553 | 8.7299999 | 7.5659999 | 245475 |
| 1776378900 | 9 | -7.35 | -44.94 | 15.377999 | 17.205 | 8.4 | 825133 |
| 1776292500 | 16.347 | -19.35 | -54.21 | 27.936 | 27.936 | 15.6009 | 170984 |
| 1776206100 | 35.699999 | 1.5 | 4.39 | 35.4 | 36.3 | 33.399 | 3944 |
| 1776119700 | 34.199999 | 2.4 | 7.55 | 31.2 | 34.199999 | 31.2 | 1536 |
| 1775860500 | 31.8 | -4.2 | -11.67 | 36 | 36 | 30.9 | 2826 |
| 1775774100 | 36 | 0.3 | 0.84 | 35.099999 | 37.35 | 33.945 | 2565 |
| 1775687700 | 35.699999 | 4.2 | 13.33 | 31.65 | 36.597 | 31.212 | 2833 |
| 1775601300 | 31.5 | -2.4 | -7.08 | 33.3 | 34.497 | 31.5 | 1463 |
| 1775514900 | 33.9 | 3.3 | 10.78 | 30.6 | 33.9 | 30.3 | 2414 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
