Premium
Context Therapeutics Inc (CNTX)
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 | -0.01 | -1.23456790123 | 0.81 | 0.89495 | 0.785001 | 54438 | 0.84938659 | CS |
| 4 | -0.1385 | -14.757591902 | 0.9385 | 0.9385 | 0.77 | 117433 | 0.81495821 | CS |
| 12 | -0.64 | -44.4444444444 | 1.44 | 1.45 | 0.77 | 506071 | 1.000686 | CS |
| 26 | -1.51 | -65.367965368 | 2.31 | 2.5 | 0.77 | 376042 | 1.38439752 | CS |
| 52 | -0.3 | -27.2727272727 | 1.1 | 2.75 | 0.77 | 389475 | 1.63404102 | CS |
| 156 | -1.11 | -58.1151832461 | 1.91 | 2.79 | 0.47 | 399628 | 1.36560006 | CS |
| 260 | -3.64 | -81.981981982 | 4.44 | 10.87 | 0.47 | 728397 | 3.58965807 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.8014 | -0.0296 | -3.56 | 0.8347 | 0.8981 | 0.8012 | 53241 |
| 1741304100 | 0.831 | -0.011 | -1.31 | 0.9 | 0.9 | 0.8300999 | 38015 |
| 1741217700 | 0.842 | 0.0026 | 0.31 | 0.85 | 0.875 | 0.8402 | 32977 |
| 1741131300 | 0.8394 | 0.0138 | 1.67 | 0.81 | 0.87 | 0.8 | 73507 |
| 1741044900 | 0.8256 | -0.062 | -6.99 | 0.89 | 0.89495 | 0.8209999 | 60997 |
| 1740785700 | 0.8876 | 0.0775 | 9.57 | 0.81 | 0.8876 | 0.7850009 | 77181 |
| 1740699300 | 0.8101 | -0.0399 | -4.69 | 0.85 | 0.88 | 0.8101 | 56763 |
| 1740612900 | 0.85 | 0.0355 | 4.36 | 0.8097 | 0.8587 | 0.8097 | 85520 |
| 1740526500 | 0.8145 | -0.0169 | -2.03 | 0.811 | 0.849 | 0.78 | 135471 |
| 1740440100 | 0.8314 | 0.0174001 | 2.14 | 0.823 | 0.8314 | 0.7917999 | 81173 |
| 1740180900 | 0.8139999 | 0.0239999 | 3.04 | 0.849 | 0.849 | 0.7828 | 87842 |
| 1740094500 | 0.79 | -0.05 | -5.95 | 0.85 | 0.8589 | 0.77 | 519154 |
| 1740008100 | 0.84 | 0.01 | 1.20 | 0.83 | 0.8698 | 0.8173 | 95248 |
| 1739921700 | 0.83 | 0.0084 | 1.02 | 0.84 | 0.872 | 0.83 | 87043 |
| 1739576100 | 0.8216 | 0.0156 | 1.94 | 0.79 | 0.8338 | 0.79 | 41713 |
| 1739489700 | 0.806 | 0.006 | 0.75 | 0.7983 | 0.8347 | 0.77 | 171104 |
| 1739403300 | 0.8 | 0.0174 | 2.22 | 0.7826 | 0.836 | 0.77 | 138512 |
| 1739316900 | 0.7826 | -0.0545 | -6.51 | 0.83 | 0.8998 | 0.78 | 251638 |
| 1739230500 | 0.8371 | -0.0361 | -4.13 | 0.8732 | 0.8989 | 0.8199999 | 140164 |
| 1738971300 | 0.8732 | -0.023 | -2.57 | 0.91 | 0.9385 | 0.8509 | 86101 |
| 1738884900 | 0.8962 | -0.0604 | -6.31 | 0.9815 | 0.9816 | 0.877 | 106702 |
| 1738798500 | 0.9566 | 0.0776 | 8.83 | 0.8761 | 0.977799 | 0.871 | 101645 |
| 1738712100 | 0.879 | 0.007 | 0.80 | 0.87 | 0.935 | 0.8601 | 90625 |
| 1738625700 | 0.872 | -0.0413 | -4.52 | 0.9133 | 0.94599 | 0.87 | 40948 |
| 1738366500 | 0.9133 | -0.043 | -4.50 | 0.96 | 0.9782 | 0.8547 | 89384 |
| 1738280100 | 0.9563 | 0.1359 | 16.57 | 0.8204 | 0.9745 | 0.8204 | 177079 |
| 1738193700 | 0.8204 | -0.0296 | -3.48 | 0.85 | 0.8501 | 0.7936 | 367097 |
| 1738107300 | 0.85 | -0.0602 | -6.61 | 0.91 | 0.91 | 0.85 | 321872 |
| 1738020900 | 0.9102 | 0.0082 | 0.91 | 0.898 | 0.9489 | 0.898 | 36286 |
| 1737761700 | 0.902 | -0.0358 | -3.82 | 0.9058 | 0.95 | 0.9 | 59623 |
| 1737675300 | 0.9378 | 0 | 0.00 | 0.9378 | 0.9378 | 0.9378 | 0 |
| 1737588900 | 0.9378 | -0.0364 | -3.74 | 0.96 | 1.01 | 0.9 | 108914 |
| 1737502500 | 0.9742 | -0.0358 | -3.54 | 1 | 1.02 | 0.95 | 164998 |
| 1737156900 | 1.01 | 0.03 | 3.23 | 0.98 | 1.05 | 0.93 | 259944 |
| 1737070500 | 0.9784 | -0.0017 | -0.17 | 1 | 1.0299 | 0.92 | 221466 |
| 1736984100 | 0.9801 | -0.01 | -1.01 | 1.03 | 1.05 | 0.98 | 684937 |
| 1736897700 | 0.9901 | -0.0399 | -3.87 | 1.06 | 1.1299999 | 0.98 | 472759 |
| 1736811300 | 1.03 | -0.05 | -4.63 | 1.05 | 1.07 | 1.01 | 366502 |
| 1736552100 | 1.08 | -0.13 | -10.74 | 1.21 | 1.29 | 1.06 | 273753 |
| 1736379300 | 1.21 | 0.12 | 11.01 | 1.18 | 1.25 | 1.08 | 788507 |
| 1736292900 | 1.09 | -0.08 | -6.84 | 1.18 | 1.2 | 1.08 | 142716 |
| 1736206500 | 1.17 | -0.08 | -6.40 | 1.29 | 1.2995 | 1.1299999 | 122728 |
| 1735947300 | 1.25 | 0.06 | 5.04 | 1.3 | 1.3 | 1.18 | 167777 |
| 1735860900 | 1.19 | 0.14 | 13.33 | 1.08 | 1.37 | 1.07 | 499016 |
| 1735688100 | 1.05 | -0.01 | -0.94 | 1.05 | 1.06 | 0.984 | 1444365 |
| 1735601700 | 1.06 | -0.04 | -3.64 | 1.1 | 1.1 | 1.03 | 363929 |
| 1735342500 | 1.1 | -0.04 | -3.51 | 1.15 | 1.15 | 1.06 | 157497 |
| 1735256100 | 1.1399999 | -0.01 | -0.87 | 1.12 | 1.25 | 1.08 | 286691 |
| 1735077840 | 1.15 | 0.17 | 17.35 | 1.01 | 1.2 | 0.97 | 312977 |
| 1734996900 | 0.98 | -0.04 | -3.92 | 1.06 | 1.1399999 | 0.9411 | 15262096 |
| 1734737700 | 1.02 | -0.07 | -6.42 | 1.06 | 1.1136 | 0.9606 | 339733 |
| 1734651300 | 1.09 | -0.13 | -10.66 | 1.23 | 1.23 | 1.08 | 264195 |
| 1734564900 | 1.22 | -0.07 | -5.43 | 1.28 | 1.33 | 1.18 | 164067 |
| 1734478500 | 1.29 | -0.07 | -5.15 | 1.35 | 1.3899999 | 1.171 | 342629 |
| 1734392100 | 1.36 | -0.03 | -2.16 | 1.3899999 | 1.3899999 | 1.27 | 361681 |
| 1734132900 | 1.3899999 | -0.05 | -3.47 | 1.45 | 1.47 | 1.37 | 239182 |
| 1734046500 | 1.44 | -0.06 | -4.00 | 1.5 | 1.52 | 1.4 | 352529 |
| 1733960100 | 1.5 | -0.06 | -3.85 | 1.56 | 1.61 | 1.49 | 230239 |
| 1733873700 | 1.56 | 0.07 | 4.35 | 1.5 | 1.56 | 1.48 | 180542 |
| 1733787300 | 1.495 | -0.01 | -0.33 | 1.5 | 1.53 | 1.48 | 158162 |
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
