Premium
Cognition Therapeutics Inc (CGTX)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0381 | 9.31768158474 | 0.4089 | 0.4737 | 0.386249 | 818896 | 0.42433456 | CS |
| 4 | -0.143 | -24.2372881356 | 0.59 | 0.65 | 0.36 | 2831916 | 0.48874539 | CS |
| 12 | -0.1674 | -27.24609375 | 0.6144 | 0.899299 | 0.36 | 2116469 | 0.62204546 | CS |
| 26 | -0.1516 | -25.3257601069 | 0.5986 | 1.29 | 0.34 | 4421254 | 0.56737666 | CS |
| 52 | -1.383 | -75.5737704918 | 1.83 | 3.44 | 0.34 | 2452282 | 0.65707392 | CS |
| 156 | -1.983 | -81.6049382716 | 2.43 | 6.2686 | 0.34 | 935584 | 0.89500888 | CS |
| 260 | -11.703 | -96.3209876543 | 12.15 | 13.8 | 0.34 | 827901 | 1.0118138 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 0.4469 | -0.0005 | -0.11 | 0.46 | 0.4737 | 0.4367 | 474221 |
| 1741991700 | 0.4474 | 0.0324 | 7.81 | 0.43 | 0.4484 | 0.421 | 363190 |
| 1741905300 | 0.415 | -0.0093 | -2.19 | 0.439 | 0.4601 | 0.4129 | 947080 |
| 1741818900 | 0.4243 | 0.0156 | 3.82 | 0.4188 | 0.4418 | 0.4088 | 1681465 |
| 1741732500 | 0.4087 | -0.0019 | -0.46 | 0.4094999 | 0.42 | 0.386249 | 645989 |
| 1741646100 | 0.4106 | -0.018 | -4.20 | 0.439 | 0.4397 | 0.4031 | 665740 |
| 1741390500 | 0.4286 | -0.0027 | -0.63 | 0.4275 | 0.44 | 0.42 | 256129 |
| 1741304100 | 0.4313 | 0.0003 | 0.07 | 0.4469 | 0.4469 | 0.4116 | 438760 |
| 1741217700 | 0.431 | 0.0103 | 2.45 | 0.4099999 | 0.4462 | 0.38 | 406002 |
| 1741131300 | 0.4207 | -0.0097 | -2.25 | 0.4259 | 0.4433 | 0.36 | 1485064 |
| 1741044900 | 0.4304 | -0.0245 | -5.39 | 0.449 | 0.4735 | 0.43 | 772035 |
| 1740785700 | 0.4549 | -0.0034 | -0.74 | 0.4557 | 0.4716 | 0.44 | 809158 |
| 1740699300 | 0.4583 | -0.0367 | -7.41 | 0.4848 | 0.5 | 0.451 | 2553042 |
| 1740612900 | 0.495 | -0.0216 | -4.18 | 0.5031 | 0.615 | 0.4711 | 41600302 |
| 1740526500 | 0.5165999 | -0.0441 | -7.87 | 0.5649999 | 0.5818 | 0.5017 | 764209 |
| 1740440100 | 0.5607 | -0.0225 | -3.86 | 0.5899 | 0.5899 | 0.5511 | 352149 |
| 1740180900 | 0.5832 | -0.0264 | -4.33 | 0.608 | 0.6153999 | 0.58 | 515726 |
| 1740094500 | 0.6096 | -0.0204 | -3.24 | 0.639 | 0.646 | 0.59 | 1318003 |
| 1740008100 | 0.63 | 0.02 | 3.28 | 0.63 | 0.65 | 0.610585 | 518083 |
| 1739921700 | 0.61 | 0.0199 | 3.37 | 0.59 | 0.6278 | 0.59 | 354244 |
| 1739576100 | 0.5901 | 0.0001 | 0.02 | 0.59 | 0.6373 | 0.5800999 | 376807 |
| 1739489700 | 0.59 | -0.0176 | -2.90 | 0.5729 | 0.6069 | 0.5728 | 531947 |
| 1739403300 | 0.6076 | 0.0233 | 3.99 | 0.5742 | 0.6099 | 0.5709999 | 278667 |
| 1739316900 | 0.5843 | -0.0149 | -2.49 | 0.5817 | 0.61 | 0.575 | 538753 |
| 1739230500 | 0.5992 | -0.0358 | -5.64 | 0.6392 | 0.6493 | 0.5837 | 940552 |
| 1738971300 | 0.635 | -0.0049 | -0.77 | 0.6399 | 0.653899 | 0.62 | 299529 |
| 1738884900 | 0.6399 | -0.0127 | -1.95 | 0.66 | 0.6788 | 0.6352 | 436012 |
| 1738798500 | 0.6526 | 0.0246 | 3.92 | 0.6674 | 0.67 | 0.6284999 | 680136 |
| 1738712100 | 0.628 | -0.038 | -5.71 | 0.65 | 0.6855 | 0.6001 | 1076456 |
| 1738625700 | 0.666 | -0.057 | -7.88 | 0.671 | 0.6998 | 0.6495 | 1395406 |
| 1738366500 | 0.723 | -0.0453 | -5.90 | 0.78225 | 0.7914369 | 0.7057 | 1355965 |
| 1738280100 | 0.7683 | 0.0075 | 0.99 | 0.79 | 0.8149999 | 0.71 | 2448552 |
| 1738193700 | 0.7608 | 0.0019 | 0.25 | 0.76 | 0.7897999 | 0.7211 | 653061 |
| 1738107300 | 0.7589 | 0.0489 | 6.89 | 0.73 | 0.76 | 0.7204 | 674398 |
| 1738020900 | 0.71 | -0.0439 | -5.82 | 0.75 | 0.7697 | 0.6959999 | 721009 |
| 1737761700 | 0.7539 | -0.0154 | -2.00 | 0.7957 | 0.798799 | 0.7503 | 750830 |
| 1737675300 | 0.7693 | 0 | 0.00 | 0.7693 | 0.7693 | 0.7693 | 0 |
| 1737588900 | 0.7693 | 0.0293 | 3.96 | 0.74 | 0.7799 | 0.74 | 891848 |
| 1737502500 | 0.74 | 0.0582 | 8.54 | 0.6899999 | 0.745 | 0.6899999 | 523729 |
| 1737156900 | 0.6818 | -0.0125 | -1.80 | 0.6669 | 0.702894 | 0.66 | 654713 |
| 1737070500 | 0.6943 | -0.0122 | -1.73 | 0.7055 | 0.71439 | 0.6752 | 456313 |
| 1736984100 | 0.7065 | -0.0075 | -1.05 | 0.7287 | 0.7499 | 0.6899999 | 667124 |
| 1736897700 | 0.714 | -0.0261 | -3.53 | 0.759 | 0.76235 | 0.7065 | 822286 |
| 1736811300 | 0.7401 | -0.0208 | -2.73 | 0.73 | 0.7599 | 0.6711 | 1301856 |
| 1736552100 | 0.7609 | -0.0257 | -3.27 | 0.7613 | 0.7866 | 0.753 | 841761 |
| 1736379300 | 0.7866 | -0.0336 | -4.10 | 0.8202 | 0.8202 | 0.729 | 1379362 |
| 1736292900 | 0.8202 | -0.0326 | -3.82 | 0.8209999 | 0.868 | 0.782301 | 2592424 |
| 1736206500 | 0.8528 | 0.0978 | 12.95 | 0.78 | 0.899299 | 0.7619 | 4089065 |
| 1735947300 | 0.755 | 0.0319 | 4.41 | 0.72 | 0.7788 | 0.7004 | 2764597 |
| 1735860900 | 0.7231 | 0.0218 | 3.11 | 0.7144 | 0.7688 | 0.6712 | 2109877 |
| 1735688100 | 0.7013 | -0.0487 | -6.49 | 0.7325 | 0.7589 | 0.686 | 2193554 |
| 1735601700 | 0.75 | -0.09 | -10.71 | 0.805 | 0.8199 | 0.685 | 4763985 |
| 1735342500 | 0.84 | 0.0726 | 9.46 | 0.77 | 0.8821 | 0.73 | 8452680 |
| 1735256100 | 0.7674 | 0.1194 | 18.43 | 0.6521 | 0.79 | 0.6521 | 7813725 |
| 1735077840 | 0.648 | 0.034 | 5.54 | 0.6143999 | 0.6771 | 0.6002 | 2849568 |
| 1734996900 | 0.614 | -0.0161 | -2.56 | 0.63 | 0.63 | 0.5713 | 3926748 |
| 1734737700 | 0.6301 | -0.0039 | -0.62 | 0.615 | 0.6775 | 0.58 | 7783973 |
| 1734651300 | 0.634 | 0.054 | 9.31 | 0.6469 | 0.68 | 0.5655 | 32270138 |
| 1734564900 | 0.58 | 0.1251 | 27.50 | 1.15 | 1.29 | 0.5517 | 287032206 |
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
