Premium
Coeptis Therapeutics Holdings Inc (COEP)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.72 | 18.5544768069 | 9.27 | 11.79 | 9.2015 | 58283 | 10.94223251 | CS |
| 4 | -1.01 | -8.41666666667 | 12 | 13.5 | 8.65 | 82790 | 11.23388319 | CS |
| 12 | 7.35 | 201.923076923 | 3.64 | 13.7 | 2.31 | 4596710 | 4.26866206 | CS |
| 26 | 7.09 | 181.794871795 | 3.9 | 13.7 | 2.31 | 2209431 | 4.2457308 | CS |
| 52 | 0.58 | 5.57156580211 | 10.41 | 13.7 | 2.31 | 1268462 | 4.48739207 | CS |
| 156 | -153.01 | -93.2987804878 | 164 | 175.102 | 2.31 | 641972 | 8.34995159 | CS |
| 260 | -153.01 | -93.2987804878 | 164 | 175.102 | 2.31 | 641972 | 8.34995159 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 10.8 | -0.2 | -1.82 | 10.97 | 11 | 10.635 | 9437 |
| 1741131300 | 11 | 0.44 | 4.17 | 10.4709 | 11.5 | 10.11 | 39005 |
| 1741044900 | 10.56 | -0.19 | -1.77 | 10.34 | 11.58 | 9.73 | 82485 |
| 1740785700 | 10.75 | 0.29 | 2.77 | 11.3 | 11.3 | 10.45 | 10430 |
| 1740699300 | 10.46 | -0.82 | -7.27 | 11.28 | 11.55 | 10.46 | 23643 |
| 1740612900 | 11.28 | 1.97 | 21.16 | 9.53 | 11.79 | 9.2015 | 128193 |
| 1740526500 | 9.31 | -0.58 | -5.86 | 9.4 | 9.7514 | 9.31 | 46887 |
| 1740440100 | 9.89 | -0.63 | -5.99 | 10.2655 | 10.2655 | 9.3 | 51456 |
| 1740180900 | 10.52 | -0.51 | -4.62 | 10.86 | 11.14 | 9.8152 | 89416 |
| 1740094500 | 11.03 | -2.17 | -16.44 | 12.97 | 13 | 9.27 | 149339 |
| 1740008100 | 13.2 | 0.03 | 0.23 | 13.2 | 13.5 | 12.25 | 183670 |
| 1739921700 | 13.17 | 0.72 | 5.78 | 12.1165 | 13.5 | 11.91 | 105579 |
| 1739576100 | 12.45 | 0.11 | 0.93 | 12 | 12.69 | 11.85 | 37213 |
| 1739489700 | 12.335 | 0.03 | 0.20 | 12.5 | 12.9513 | 11.73 | 51137 |
| 1739403300 | 12.31 | 0.52 | 4.41 | 12.1522 | 12.5 | 11.89 | 23306 |
| 1739316900 | 11.79 | 0.22 | 1.90 | 11.57 | 12.2313 | 11.41 | 37259 |
| 1739230500 | 11.57 | 0.23 | 2.03 | 11.6 | 11.99 | 11.1001 | 26775 |
| 1738971300 | 11.34 | 0.56 | 5.19 | 10.4 | 11.75 | 10.03 | 36123 |
| 1738884900 | 10.78 | 0.5 | 4.86 | 10.3 | 11 | 9.69 | 58066 |
| 1738798500 | 10.28 | -1.8 | -14.90 | 12 | 12 | 8.65 | 380149 |
| 1738712100 | 12.08 | 0.5 | 4.32 | 11.5 | 12.09 | 11.35 | 18291 |
| 1738625700 | 11.58 | -1.37 | -10.58 | 12.52 | 12.54 | 10.0445 | 159341 |
| 1738366500 | 12.95 | 0.14 | 1.09 | 12.75 | 13.5 | 10.9513 | 131789 |
| 1738280100 | 12.81 | 0.42 | 3.39 | 11.83 | 13.7 | 11.83 | 91740 |
| 1738193700 | 12.39 | 1.18 | 10.53 | 11.37 | 12.99 | 11.25 | 47589 |
| 1738107300 | 11.21 | -1.67 | -12.97 | 12.97 | 13.29 | 11 | 128568 |
| 1738020900 | 12.88 | 0.97 | 8.14 | 11.54 | 13.6 | 11.2926 | 105800 |
| 1737761700 | 11.91 | 1.11 | 10.28 | 9.64 | 12.64 | 9.52 | 228975 |
| 1737675300 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1737588900 | 10.8 | 1.29 | 13.56 | 9.85 | 10.8 | 9.7348 | 96212 |
| 1737502500 | 9.51 | 0.24 | 2.59 | 9.25 | 9.7899999 | 9.25 | 39597 |
| 1737156900 | 9.27 | -0.29 | -3.03 | 9.97 | 9.97 | 9 | 44927 |
| 1737070500 | 9.56 | 0.31 | 3.35 | 9.27 | 10 | 8.55 | 114098 |
| 1736984100 | 9.25 | 1.01 | 12.26 | 8.14 | 9.35 | 8.02 | 132425 |
| 1736897700 | 8.24 | 0.24 | 3.00 | 8 | 8.49 | 8 | 44447 |
| 1736811300 | 8 | 0.43 | 5.68 | 7.99 | 8.5 | 6.2152 | 233806 |
| 1736552100 | 7.57 | 0.58 | 8.30 | 7.011 | 7.79 | 6.502 | 162946 |
| 1736379300 | 6.99 | 0.24 | 3.56 | 5.9511 | 7.43 | 5.7008 | 103643 |
| 1736292900 | 6.75 | -0.26 | -3.71 | 6.95 | 7.9 | 3.8 | 1057549 |
| 1736206500 | 7.01 | 1.29 | 22.55 | 5.72 | 8.23 | 5.28 | 649636 |
| 1735947300 | 5.72 | -0.19 | -3.21 | 5.11 | 5.96 | 4.8 | 403543 |
| 1735860900 | 5.91 | 0.41 | 7.45 | 5.5713 | 6.69 | 4.5001 | 872653 |
| 1735688100 | 5.5 | 2.4 | 77.42 | 2.8 | 6.15 | 2.31 | 4748994 |
| 1735601700 | 3.1 | -0.54 | -14.93 | 3.2 | 3.3 | 2.8 | 271639 |
| 1735342500 | 3.644 | -0.58 | -13.65 | 3.1000199 | 3.798 | 3.002 | 778532 |
| 1735256100 | 4.22 | 1.38 | 48.59 | 6 | 6.82 | 4.006 | 10244404 |
| 1735077840 | 2.84 | 0.05 | 1.72 | 2.88 | 2.88 | 2.7 | 3645 |
| 1734996900 | 2.792 | -0.04 | -1.34 | 2.8299999 | 2.92 | 2.7439999 | 10010 |
| 1734737700 | 2.8299999 | -0.06 | -2.08 | 2.722 | 2.9299999 | 2.65 | 18281 |
| 1734651300 | 2.8899999 | -0.65 | -18.41 | 3.39 | 3.396 | 2.622 | 115679 |
| 1734564900 | 3.542 | -0.68 | -16.07 | 4.76 | 4.774 | 3.3 | 149443 |
| 1734478500 | 4.22 | 0.4 | 10.47 | 3.94 | 4.35 | 3.8 | 45190 |
| 1734392100 | 3.82 | 0.26 | 7.36 | 3.8019999 | 3.98 | 3.538 | 32355 |
| 1734132900 | 3.558 | -0.16 | -4.35 | 3.644 | 3.844 | 3.42 | 23094 |
| 1734046500 | 3.72 | 0.03 | 0.76 | 3.822 | 3.998 | 3.5 | 117648 |
| 1733960100 | 3.692 | 0.14 | 3.88 | 3.4 | 3.8 | 3.4 | 20756 |
| 1733873700 | 3.554 | -0.16 | -4.41 | 3.682 | 3.72 | 3.46326 | 13363 |
| 1733787300 | 3.718 | 0.07 | 1.86 | 3.8 | 3.938 | 3.624 | 14047 |
| 1733528100 | 3.65 | -0.26 | -6.65 | 3.86 | 3.95 | 3.65 | 20919 |
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
