Premium
Coeptis Therapeutics Holdings Inc (COEPW)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.0449 | 0.0055 | 13.96 | 0.04 | 0.049999 | 0.0311 | 99992 |
| 1738280100 | 0.0394 | 0.0082 | 26.28 | 0.0455 | 0.0457 | 0.0279 | 45658 |
| 1738193700 | 0.0312 | -0.0058 | -15.68 | 0.037 | 0.04 | 0.0301 | 72279 |
| 1738107300 | 0.037 | 0.0098 | 36.03 | 0.0325999 | 0.0599 | 0.0275 | 1113195 |
| 1738020900 | 0.0272 | -0.0001 | -0.37 | 0.0153 | 0.03 | 0.0152 | 152225 |
| 1737761700 | 0.0273 | 0.0013 | 5.00 | 0.0236 | 0.0295 | 0.018 | 351910 |
| 1737675300 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1737588900 | 0.026 | 0.0044 | 20.37 | 0.021437 | 0.0268 | 0.021 | 48137 |
| 1737502500 | 0.0216 | -0.0056 | -20.59 | 0.0248999 | 0.0248999 | 0.018 | 39317 |
| 1737156900 | 0.0272 | 0.0014 | 5.43 | 0.0269 | 0.0273 | 0.0219 | 31968 |
| 1737070500 | 0.0258 | -0.0013 | -4.80 | 0.0271 | 0.0278 | 0.0246 | 61711 |
| 1736984100 | 0.0271 | 0.000301 | 1.12 | 0.0272 | 0.0272 | 0.0231999 | 29389 |
| 1736897700 | 0.026799 | -0.001101 | -3.95 | 0.025 | 0.0278 | 0.0231999 | 105138 |
| 1736811300 | 0.0279 | -0.0008 | -2.79 | 0.02615 | 0.028 | 0.024 | 6451 |
| 1736552100 | 0.0287 | -0.0008 | -2.71 | 0.0293 | 0.0293 | 0.0227 | 58876 |
| 1736379300 | 0.0295 | -0.0003 | -1.01 | 0.0297 | 0.0297 | 0.0208 | 22873 |
| 1736292900 | 0.0298 | 0.0029 | 10.78 | 0.026 | 0.03 | 0.021 | 90921 |
| 1736206500 | 0.0269 | -0.0008 | -2.89 | 0.0288 | 0.0328 | 0.0203 | 138575 |
| 1735947300 | 0.0277 | -0.0081 | -22.63 | 0.03 | 0.03 | 0.0216 | 180238 |
| 1735860900 | 0.0358 | 0.013801 | 62.73 | 0.0299 | 0.04 | 0.0234 | 274483 |
| 1735688100 | 0.021999 | 0.011899 | 117.81 | 0.0101 | 0.03 | 0.01 | 871081 |
| 1735601700 | 0.0101 | -0.0045 | -30.82 | 0.012 | 0.0162999 | 0.0101 | 283496 |
| 1735342500 | 0.0146 | -0.0058 | -28.43 | 0.0218 | 0.0218 | 0.0101 | 1042204 |
| 1735256100 | 0.0204 | 0.0006 | 3.03 | 0.0254999 | 0.0337 | 0.015 | 831424 |
| 1735077840 | 0.0198 | 0 | 0.00 | 0.0198 | 0.0198 | 0.0198 | 0 |
| 1734996900 | 0.0198 | -0.0002 | -1.00 | 0.015601 | 0.0198 | 0.0153 | 15745 |
| 1734737700 | 0.02 | -0.0055 | -21.57 | 0.0254 | 0.0254 | 0.0176 | 900 |
| 1734651300 | 0.0254999 | -0.0002 | -0.78 | 0.0202 | 0.0258 | 0.0177 | 4416 |
| 1734564900 | 0.0257 | 0.0075 | 41.21 | 0.02 | 0.026 | 0.0175 | 10244 |
| 1734478500 | 0.0182 | -0.0018 | -9.00 | 0.0182 | 0.0182 | 0.0182 | 3363 |
| 1734392100 | 0.02 | 0.002 | 11.11 | 0.02 | 0.02 | 0.0182 | 80500 |
| 1734132900 | 0.018 | -0.002 | -10.00 | 0.0172 | 0.018 | 0.0172 | 20314 |
| 1734046500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 12084 |
| 1733960100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 44110 |
| 1733873700 | 0.02 | -0.0039 | -16.32 | 0.0199 | 0.0238 | 0.0199 | 3249 |
| 1733787300 | 0.0239 | 0 | 0.00 | 0.0239 | 0.0239 | 0.0239 | 7952 |
| 1733528100 | 0.0239 | 0.0039 | 19.50 | 0.0198 | 0.0258 | 0.0191 | 97075 |
| 1733441700 | 0.02 | 0 | 0.00 | 0.0171 | 0.02 | 0.0156 | 6628 |
| 1733355300 | 0.02 | -0.0068 | -25.37 | 0.017463 | 0.02 | 0.0171 | 724 |
| 1733268900 | 0.0268 | 0.0062 | 30.10 | 0.0211 | 0.0268 | 0.0211 | 16906 |
| 1733182500 | 0.0206 | 0.0006 | 3.00 | 0.02 | 0.0348 | 0.02 | 22355 |
| 1732917840 | 0.02 | 0 | 0.00 | 0.0188 | 0.0278 | 0.0188 | 104214 |
| 1732750500 | 0.02 | 0 | 0.00 | 0.02 | 0.0279 | 0.02 | 87657 |
| 1732664100 | 0.02 | 0 | 0.00 | 0.0198 | 0.02 | 0.0198 | 28211 |
| 1732577700 | 0.02 | 0 | 0.00 | 0.0165 | 0.02 | 0.0165 | 470 |
| 1732318500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 5 |
| 1732232100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 15 |
| 1732145700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 11 |
| 1732059300 | 0.02 | 0 | 0.00 | 0.0154 | 0.02 | 0.0154 | 3717 |
| 1731972900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.0196 | 50707 |
| 1731713700 | 0.02 | 0 | 0.00 | 0.0176 | 0.02 | 0.0175 | 7905 |
| 1731627300 | 0.02 | -0.0099 | -33.11 | 0.019216 | 0.02 | 0.0155 | 17787 |
| 1731540900 | 0.0299 | -0.0026 | -8.00 | 0.0264 | 0.0299 | 0.0152 | 16856 |
| 1731454500 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1731368100 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1731108900 | 0.0325 | 0.0025 | 8.33 | 0.0264 | 0.033 | 0.0264 | 928 |
| 1731022500 | 0.03 | -0.003 | -9.09 | 0.0262 | 0.03 | 0.0262 | 700 |
| 1730936100 | 0.033 | -0.0007 | -2.08 | 0.033 | 0.033 | 0.033 | 15151 |
| 1730849700 | 0.0337 | -0.001 | -2.88 | 0.026275 | 0.0337 | 0.026275 | 1730 |
| 1730763300 | 0.0347 | 0.0002 | 0.58 | 0.0262 | 0.0347 | 0.0262 | 19367 |
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
