Premium
Bullfrog AI Holdings Inc (BFRG)
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 | 0.38 | 14.2857142857 | 2.66 | 3.4 | 2.22 | 550100 | 2.43324692 | CS |
| 4 | 0.84 | 38.1818181818 | 2.2 | 3.4 | 2.0101 | 500654 | 2.46713992 | CS |
| 12 | 0.79 | 35.1111111111 | 2.25 | 3.4 | 1.95 | 318370 | 2.38659119 | CS |
| 26 | 0.37 | 13.8576779026 | 2.67 | 3.4 | 1.95 | 183244 | 2.44691246 | CS |
| 52 | -1.71 | -36 | 4.75 | 5.52 | 1.4304 | 198280 | 2.93540546 | CS |
| 156 | -2.26 | -42.641509434 | 5.3 | 9.5 | 1.4304 | 912224 | 4.66355876 | CS |
| 260 | -2.26 | -42.641509434 | 5.3 | 9.5 | 1.4304 | 912224 | 4.66355876 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 2.86 | 0.29 | 11.28 | 2.48 | 3.07 | 2.4 | 3731041 |
| 1738884900 | 2.57 | 0.11 | 4.47 | 2.5299999 | 2.8 | 2.46 | 912684 |
| 1738798500 | 2.46 | 0.07 | 2.93 | 2.39 | 2.5494 | 2.34 | 333499 |
| 1738712100 | 2.39 | 0.09 | 3.91 | 2.35 | 2.5299999 | 2.33 | 358199 |
| 1738625700 | 2.3 | -0.05 | -1.92 | 2.2940999 | 2.47 | 2.22 | 330847 |
| 1738366500 | 2.345 | -0.31 | -11.51 | 2.66 | 2.79 | 2.31 | 763694 |
| 1738280100 | 2.65 | 0.38 | 16.74 | 2.35 | 2.75 | 2.24 | 938303 |
| 1738193700 | 2.27 | 0.01 | 0.44 | 2.2599999 | 2.2898 | 2.2 | 163861 |
| 1738107300 | 2.2599999 | 0.03 | 1.35 | 2.25 | 2.3656 | 2.1501 | 397053 |
| 1738020900 | 2.23 | -0.17 | -7.08 | 2.2648 | 2.4103 | 2.21 | 420704 |
| 1737761700 | 2.4 | -0.26 | -9.77 | 2.6 | 2.6357 | 2.37 | 303097 |
| 1737675300 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1737588900 | 2.66 | 0.32 | 13.68 | 2.5 | 2.95 | 2.4 | 2584291 |
| 1737502500 | 2.34 | 0.22 | 10.38 | 2.136 | 2.45 | 2.0178 | 769574 |
| 1737156900 | 2.12 | 0.01 | 0.47 | 2.18 | 2.1985 | 2.04 | 94227 |
| 1737070500 | 2.11 | -0.04 | -1.86 | 2.11 | 2.2431 | 2.07 | 82477 |
| 1736984100 | 2.15 | 0.05 | 2.38 | 2.19 | 2.19 | 2.08 | 67895 |
| 1736897700 | 2.1 | -0.01 | -0.47 | 2.15 | 2.17 | 2.02 | 94279 |
| 1736811300 | 2.11 | -0.01 | -0.47 | 2.1 | 2.17 | 2.05 | 120250 |
| 1736552100 | 2.12 | -0.12 | -5.36 | 2.245 | 2.245 | 2.0101 | 231408 |
| 1736379300 | 2.24 | -0.13 | -5.49 | 2.34 | 2.38 | 2.2 | 156657 |
| 1736292900 | 2.37 | -0.12 | -4.82 | 2.555 | 2.6 | 2.29 | 292639 |
| 1736206500 | 2.49 | 0.28 | 12.67 | 2.25 | 2.7 | 2.18 | 685989 |
| 1735947300 | 2.21 | 0.12 | 5.74 | 2.0459 | 2.25 | 2.0312 | 291330 |
| 1735860900 | 2.09 | 0.09 | 4.50 | 2.07 | 2.12 | 2 | 136745 |
| 1735688100 | 2 | -0.17 | -7.83 | 2.19 | 2.19 | 1.95 | 315152 |
| 1735601700 | 2.17 | -0.04 | -1.81 | 2.16 | 2.2799999 | 2.0099999 | 246295 |
| 1735342500 | 2.21 | -0.08 | -3.49 | 2.4 | 2.5 | 2.1 | 1119256 |
| 1735256100 | 2.29 | 0.15 | 7.01 | 2.12 | 2.34 | 2.07 | 228773 |
| 1735077840 | 2.14 | 0.03 | 1.42 | 2.14 | 2.14 | 2.02 | 69071 |
| 1734996900 | 2.11 | 0.02 | 0.96 | 2.13 | 2.14 | 1.95 | 194488 |
| 1734737700 | 2.09 | -0.02 | -0.95 | 2.12 | 2.25 | 2.0764 | 123831 |
| 1734651300 | 2.11 | -0.15 | -6.64 | 2.3014 | 2.38 | 2.11 | 187508 |
| 1734564900 | 2.2599999 | -0.32 | -12.40 | 2.6299 | 2.77 | 2.21 | 499258 |
| 1734478500 | 2.58 | 0.23 | 9.79 | 2.3739 | 2.65 | 2.17 | 310780 |
| 1734392100 | 2.35 | 0.13 | 5.86 | 2.25 | 2.49 | 2.12 | 194745 |
| 1734132900 | 2.22 | -0.07 | -3.06 | 2.2315 | 2.2779 | 2.11 | 71150 |
| 1734046500 | 2.29 | -0.07 | -2.97 | 2.3735 | 2.45 | 2.24 | 70660 |
| 1733960100 | 2.36 | -0.17 | -6.72 | 2.58 | 2.6118 | 2.32 | 68000 |
| 1733873700 | 2.5299999 | -0.11 | -4.17 | 2.5778 | 2.646 | 2.4893 | 117984 |
| 1733787300 | 2.64 | -0.05 | -1.86 | 2.745 | 2.7488 | 2.39 | 317577 |
| 1733528100 | 2.69 | 0.55 | 25.70 | 2.3 | 2.7599999 | 2.2214 | 920806 |
| 1733441700 | 2.14 | 0.06 | 2.88 | 2.11 | 2.2599999 | 2.0299999 | 245128 |
| 1733355300 | 2.08 | 0.02 | 0.97 | 2.08 | 2.081 | 2.0299999 | 45483 |
| 1733268900 | 2.06 | -0.05 | -2.37 | 2.0858 | 2.1735 | 2.0163 | 73085 |
| 1733182500 | 2.11 | -0.02 | -0.94 | 2.23 | 2.25 | 2.11 | 65219 |
| 1732917840 | 2.13 | -0.01 | -0.47 | 2.13 | 2.2113 | 2.06 | 53772 |
| 1732750500 | 2.14 | 0.01 | 0.47 | 2.2347 | 2.24 | 2.0301 | 97962 |
| 1732664100 | 2.13 | -0.09 | -4.05 | 2.31 | 2.33 | 2.08 | 102341 |
| 1732577700 | 2.22 | 0.25 | 12.69 | 2.0253 | 2.45 | 2.02 | 266784 |
| 1732318500 | 1.97 | -0.04 | -1.99 | 2.0399 | 2.05 | 1.95 | 92055 |
| 1732232100 | 2.0099999 | -0.01 | -0.50 | 2.0922 | 2.1349999 | 1.97 | 119521 |
| 1732145700 | 2.02 | -0.21 | -9.42 | 2.221 | 2.25 | 1.99 | 162549 |
| 1732059300 | 2.23 | 0.04 | 1.83 | 2.15 | 2.2599999 | 2.15 | 41170 |
| 1731972900 | 2.19 | -0.09 | -3.95 | 2.29 | 2.32 | 2.15 | 114832 |
| 1731713700 | 2.2799999 | 0.01 | 0.44 | 2.2599999 | 2.39 | 2.05 | 119912 |
| 1731627300 | 2.27 | -0.15 | -6.20 | 2.435 | 2.45 | 2.25 | 99476 |
| 1731540900 | 2.42 | -0.17 | -6.56 | 2.565 | 2.59 | 2.37 | 96592 |
| 1731454500 | 2.59 | -0.06 | -2.26 | 2.6256 | 2.6391 | 2.5 | 35101 |
| 1731368100 | 2.65 | 0.02 | 0.76 | 2.524 | 2.6844 | 2.5 | 81223 |
| 1731108900 | 2.63 | 0 | 0.00 | 2.57 | 2.68 | 2.55 | 55139 |
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
