ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for monitor Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
Cognition Therapeutics Inc

Cognition Therapeutics Inc (CGTX)

0,4469
-0,0005
(-0,11%)
Fermé 18 Mars 9:00PM
0,469
0,0221
(4,95%)
Après les heures de négociation: 12:57AM
PériodeVariationVariation %Ouver.HautBasMoyenne Vol. Quot.VWAP
10.036.833712984050.4390.4690.3862498606930.41974176CS
4-0.121-20.50847457630.590.650.3629708620.48907728CS
12-0.161-25.55555555560.630.8992990.3621981420.62285944CS
26-0.1337-22.18350754940.60271.290.3444256170.56754942CS
52-1.361-74.37158469951.833.440.3424825550.65682194CS
156-2.181-82.30188679252.656.26860.349395640.89265477CS
260-11.681-96.139917695512.1513.80.348324241.00843661CS

Outils de qualité professionnelle, pour des investisseurs individuels.

DateClôtureVariationVariation %Ouver.HautBasVolume
17422509000.4469-0.0005-0.110.460.47370.4367474221
17419917000.44740.03247.810.430.44840.421363190
17419053000.415-0.0093-2.190.4390.46010.4129947080
17418189000.42430.01563.820.41880.44180.40881681465
17417325000.4087-0.0019-0.460.40949990.420.386249645989
17416461000.4106-0.018-4.200.4390.43970.4031665740
17413905000.4286-0.0027-0.630.42750.440.42256129
17413041000.43130.00030.070.44690.44690.4116438760
17412177000.4310.01032.450.40999990.44620.38406002
17411313000.4207-0.0097-2.250.42590.44330.361485064
17410449000.4304-0.0245-5.390.4490.47350.43772035
17407857000.4549-0.0034-0.740.45570.47160.44809158
17406993000.4583-0.0367-7.410.48480.50.4512553042
17406129000.495-0.0216-4.180.50310.6150.471141600302
17405265000.5165999-0.0441-7.870.56499990.58180.5017764209
17404401000.5607-0.0225-3.860.58990.58990.5511352149
17401809000.5832-0.0264-4.330.6080.61539990.58515726
17400945000.6096-0.0204-3.240.6390.6460.591318003
17400081000.630.023.280.630.650.610585518083
17399217000.610.01993.370.590.62780.59354244
17395761000.59010.00010.020.590.63730.5800999376807
17394897000.59-0.0176-2.900.57290.60690.5728531947
17394033000.60760.02333.990.57420.60990.5709999278667
17393169000.5843-0.0149-2.490.58170.610.575538753
17392305000.5992-0.0358-5.640.63920.64930.5837940552
17389713000.635-0.0049-0.770.63990.6538990.62299529
17388849000.6399-0.0127-1.950.660.67880.6352436012
17387985000.65260.02463.920.66740.670.6284999680136
17387121000.628-0.038-5.710.650.68550.60011076456
17386257000.666-0.057-7.880.6710.69980.64951395406
17383665000.723-0.0453-5.900.782250.79143690.70571355965
17382801000.76830.00750.990.790.81499990.712448552
17381937000.76080.00190.250.760.78979990.7211653061
17381073000.75890.04896.890.730.760.7204674398
17380209000.71-0.0439-5.820.750.76970.6959999721009
17377617000.7539-0.0154-2.000.79570.7987990.7503750830
17376753000.769300.000.76930.76930.76930
17375889000.76930.02933.960.740.77990.74891848
17375025000.740.05828.540.68999990.7450.6899999523729
17371569000.6818-0.0125-1.800.66690.7028940.66654713
17370705000.6943-0.0122-1.730.70550.714390.6752456313
17369841000.7065-0.0075-1.050.72870.74990.6899999667124
17368977000.714-0.0261-3.530.7590.762350.7065822286
17368113000.7401-0.0208-2.730.730.75990.67111301856
17365521000.7609-0.0257-3.270.76130.78660.753841761
17363793000.7866-0.0336-4.100.82020.82020.7291379362
17362929000.8202-0.0326-3.820.82099990.8680.7823012592424
17362065000.85280.097812.950.780.8992990.76194089065
17359473000.7550.03194.410.720.77880.70042764597
17358609000.72310.02183.110.71440.76880.67122109877
17356881000.7013-0.0487-6.490.73250.75890.6862193554
17356017000.75-0.09-10.710.8050.81990.6854763985
17353425000.840.07269.460.770.88210.738452680
17352561000.76740.119418.430.65210.790.65217813725
17350778400.6480.0345.540.61439990.67710.60022849568
17349969000.614-0.0161-2.560.630.630.57133926748
17347377000.6301-0.0039-0.620.6150.67750.587783973
17346513000.6340.0549.310.64690.680.565532270138
17345649000.580.125127.501.151.290.5517287032206

Dernières Valeurs Consultées

Delayed Upgrade Clock