Premium
Cingulate Inc (CINGW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 0.085 | 0.0001 | 0.12 | 0.0576 | 0.085 | 0.0575 | 10754 |
| 1736292900 | 0.0849 | 0.0159 | 23.04 | 0.056201 | 0.085 | 0.056201 | 19600 |
| 1736206500 | 0.069 | 0.0038001 | 5.83 | 0.065 | 0.069 | 0.056001 | 20086 |
| 1735947300 | 0.0651999 | 0.0044999 | 7.41 | 0.0689 | 0.069 | 0.062499 | 20429 |
| 1735860900 | 0.0607 | 0.0092 | 17.86 | 0.065499 | 0.0764 | 0.0535 | 41498 |
| 1735688100 | 0.0515 | 0.0002 | 0.39 | 0.0515 | 0.0774 | 0.0515 | 22571 |
| 1735601700 | 0.0513 | -0.009901 | -16.18 | 0.0658 | 0.0658 | 0.0512 | 7560 |
| 1735342500 | 0.061201 | -0.033799 | -35.58 | 0.05 | 0.094 | 0.05 | 13783 |
| 1735256100 | 0.095 | 0.01 | 11.76 | 0.0875 | 0.095 | 0.0651 | 49579 |
| 1735077840 | 0.085 | 0.025 | 41.67 | 0.06 | 0.085 | 0.041 | 75300 |
| 1734996900 | 0.06 | 0.0241 | 67.13 | 0.0359 | 0.0611 | 0.03 | 201901 |
| 1734737700 | 0.0359 | 0.0036 | 11.15 | 0.031151 | 0.036899 | 0.03 | 48456 |
| 1734651300 | 0.0323 | 0.0053 | 19.63 | 0.027001 | 0.0323 | 0.02 | 81261 |
| 1734564900 | 0.027 | -0.012 | -30.77 | 0.039 | 0.0392 | 0.026 | 132562 |
| 1734478500 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 75 |
| 1734392100 | 0.039 | 0 | 0.00 | 0.0325 | 0.039 | 0.0325 | 3886 |
| 1734132900 | 0.039 | 0.00104 | 2.74 | 0.038899 | 0.039 | 0.038899 | 2147 |
| 1734046500 | 0.03796 | 0.004171 | 12.34 | 0.0359 | 0.03796 | 0.0358 | 2500 |
| 1733960100 | 0.033789 | -0.002511 | -6.92 | 0.033789 | 0.033789 | 0.033789 | 3000 |
| 1733873700 | 0.0363 | -0.004645 | -11.34 | 0.0376509 | 0.0377 | 0.0363 | 10274 |
| 1733787300 | 0.040945 | 0.0054451 | 15.34 | 0.036 | 0.041 | 0.0359 | 5963 |
| 1733528100 | 0.0354999 | -0.001749 | -4.70 | 0.0354999 | 0.0354999 | 0.0354999 | 295 |
| 1733441700 | 0.037249 | 0.002291 | 6.55 | 0.041 | 0.041 | 0.0354999 | 3232 |
| 1733355300 | 0.034958 | -0.013542 | -27.92 | 0.035 | 0.035676 | 0.0335 | 7510 |
| 1733268900 | 0.0485 | 0.0001 | 0.21 | 0.0485 | 0.0485 | 0.048499 | 2200 |
| 1733182500 | 0.0484 | 0.017 | 54.14 | 0.069 | 0.069 | 0.0483 | 991 |
| 1732917840 | 0.0314 | -0.0036 | -10.29 | 0.0473 | 0.077 | 0.0314 | 24089 |
| 1732750500 | 0.035 | 0 | 0.00 | 0.0473 | 0.0473 | 0.0315 | 8454 |
| 1732664100 | 0.035 | -0.012399 | -26.16 | 0.04125 | 0.0475 | 0.0324 | 8442 |
| 1732577700 | 0.0473989 | 0.0060989 | 14.77 | 0.0415 | 0.0473989 | 0.04125 | 600 |
| 1732318500 | 0.0413 | 0.003532 | 9.35 | 0.0375 | 0.0413 | 0.0375 | 1198 |
| 1732232100 | 0.037768 | -0.020732 | -35.44 | 0.05 | 0.085 | 0.037768 | 183161 |
| 1732145700 | 0.0585 | 0.0085 | 17.00 | 0.045 | 0.0585 | 0.04 | 19281 |
| 1732059300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731972900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.04 | 11405 |
| 1731713700 | 0.05 | 0.0008 | 1.63 | 0.05 | 0.05 | 0.04468 | 7100 |
| 1731627300 | 0.0492 | -0.0008 | -1.60 | 0.052 | 0.052 | 0.0492 | 300 |
| 1731540900 | 0.05 | 0 | 0.00 | 0.059 | 0.059 | 0.05 | 5244 |
| 1731454500 | 0.05 | 0.0051 | 11.36 | 0.042449 | 0.05 | 0.0411 | 8150 |
| 1731368100 | 0.0449 | 0.006449 | 16.77 | 0.0417999 | 0.0449 | 0.0417 | 22054 |
| 1731108900 | 0.038451 | -0.006549 | -14.55 | 0.044 | 0.045 | 0.032 | 12435 |
| 1731022500 | 0.045 | 0.0143 | 46.58 | 0.037101 | 0.045 | 0.0295 | 4435 |
| 1730936100 | 0.0307 | -0.0145 | -32.08 | 0.0417999 | 0.0488 | 0.0292 | 8337 |
| 1730849700 | 0.0452 | 0.0036 | 8.65 | 0.0416 | 0.0452 | 0.0416 | 625 |
| 1730763300 | 0.0416 | -0.0082 | -16.47 | 0.049799 | 0.0497999 | 0.0411 | 5700 |
| 1730500500 | 0.0497999 | 0.0133999 | 36.81 | 0.04 | 0.0497999 | 0.04 | 11726 |
| 1730414100 | 0.0364 | -0.0066 | -15.35 | 0.04095 | 0.0499 | 0.0364 | 30395 |
| 1730327700 | 0.0429999 | -0.0092 | -17.62 | 0.048 | 0.048 | 0.03 | 54451 |
| 1730241300 | 0.0522 | 0.0003 | 0.58 | 0.05 | 0.058 | 0.0333 | 7801 |
| 1730154900 | 0.0519 | -0.0019 | -3.53 | 0.0515 | 0.0558 | 0.0199 | 143608 |
| 1729895700 | 0.0538 | -0.0062 | -10.33 | 0.0519 | 0.0555 | 0.0518 | 6100 |
| 1729809300 | 0.06 | 0.0021 | 3.63 | 0.0525 | 0.0658 | 0.0525 | 3107 |
| 1729722900 | 0.0579 | 0.0061 | 11.78 | 0.0695 | 0.0695 | 0.053 | 2220 |
| 1729636500 | 0.0518 | -0.00895 | -14.73 | 0.0725 | 0.0725 | 0.0515 | 48235 |
| 1729550100 | 0.06075 | -0.00155 | -2.49 | 0.0623 | 0.0687 | 0.0515 | 17963 |
| 1729290900 | 0.0623 | 0.0023 | 3.83 | 0.0853 | 0.0853 | 0.0601 | 26986 |
| 1729204500 | 0.06 | -0.0012 | -1.96 | 0.06 | 0.0601 | 0.06 | 3078 |
| 1729118100 | 0.0612 | 0.000199 | 0.33 | 0.061 | 0.0698 | 0.061 | 7914 |
| 1729031700 | 0.061001 | 1.0E-6 | 0.00 | 0.070501 | 0.070501 | 0.061001 | 1306 |
| 1728945300 | 0.061 | 0 | 0.00 | 0.0612 | 0.0612 | 0.061 | 16 |
| 1728686100 | 0.061 | -0.011 | -15.28 | 0.0655 | 0.080939 | 0.055 | 40375 |
| 1728599700 | 0.072 | 0.0045 | 6.67 | 0.0654 | 0.072 | 0.0654 | 4740 |
| 1728513300 | 0.0675 | 0 | 0.00 | 0.0673 | 0.0675 | 0.0673 | 62 |
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
