Premium
Cognition Therapeutics Inc (CGTX)
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 | 0.0251 | 4.38121836272 | 0.5729 | 0.65 | 0.5728 | 445270 | 0.60563426 | CS |
| 4 | -0.1977 | -24.8460475053 | 0.7957 | 0.815 | 0.571 | 779467 | 0.68372872 | CS |
| 12 | 0.198 | 49.5 | 0.4 | 1.29 | 0.3751 | 7643732 | 0.6054978 | CS |
| 26 | -0.192 | -24.3037974684 | 0.79 | 1.29 | 0.34 | 3971615 | 0.57862433 | CS |
| 52 | -1.422 | -70.396039604 | 2.02 | 3.44 | 0.34 | 2259040 | 0.68407251 | CS |
| 156 | -2.692 | -81.8237082067 | 3.29 | 6.2686 | 0.34 | 866936 | 0.92994227 | CS |
| 260 | -11.552 | -95.0781893004 | 12.15 | 13.8 | 0.34 | 783403 | 1.05221275 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734478500 | 0.4549 | 0.0039 | 0.86 | 0.4513 | 0.4635 | 0.425 | 694831 |
| 1734392100 | 0.451 | -0.027 | -5.65 | 0.4763 | 0.47999 | 0.443 | 721031 |
| 1734132900 | 0.478 | -0.0306 | -6.02 | 0.5 | 0.5141 | 0.46 | 842710 |
| 1734046500 | 0.5086 | 0.0224 | 4.61 | 0.485 | 0.5214 | 0.47 | 1599194 |
| 1733960100 | 0.4862 | 0.0527 | 12.16 | 0.4428 | 0.52 | 0.4045 | 2637467 |
| 1733873700 | 0.4335 | -0.0242 | -5.29 | 0.4642 | 0.4642 | 0.4257 | 639622 |
| 1733787300 | 0.4577 | 0.0338 | 7.97 | 0.4218 | 0.4679 | 0.4201 | 1372355 |
| 1733528100 | 0.4239 | 0.0458 | 12.11 | 0.39 | 0.425 | 0.378 | 1283138 |
| 1733441700 | 0.3781 | -0.0019 | -0.50 | 0.3751 | 0.3947 | 0.3751 | 881364 |
| 1733355300 | 0.38 | -0.0069 | -1.78 | 0.389 | 0.389 | 0.3777 | 917300 |
| 1733268900 | 0.3869 | -0.0131 | -3.28 | 0.4059 | 0.4059 | 0.3812 | 1002119 |
| 1733182500 | 0.4 | -0.002 | -0.50 | 0.4078 | 0.4078 | 0.39 | 1448473 |
| 1732917840 | 0.402 | 0.0041001 | 1.03 | 0.4 | 0.4025 | 0.3774 | 866243 |
| 1732750500 | 0.3978999 | -0.0066 | -1.63 | 0.405 | 0.4084999 | 0.375 | 1841044 |
| 1732664100 | 0.4045 | -0.0025 | -0.61 | 0.393 | 0.4129 | 0.3762 | 6997034 |
| 1732577700 | 0.4069999 | -0.0207 | -4.84 | 0.4791 | 0.4791 | 0.3768 | 46993863 |
| 1732318500 | 0.4277 | -0.0121 | -2.75 | 0.4365 | 0.446 | 0.4144 | 263853 |
| 1732232100 | 0.4398 | -0.0002 | -0.05 | 0.44 | 0.4581 | 0.4283 | 511533 |
| 1732145700 | 0.44 | -0.004 | -0.90 | 0.442 | 0.4745 | 0.4341 | 855963 |
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
