Premium
Crown Electrokinetics Corporation (CRKN)
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 | -0.0663 | -31.4218009479 | 0.211 | 0.2175 | 0.1349 | 11417685 | 0.17557088 | CS |
| 4 | -0.6823 | -82.5030229746 | 0.827 | 0.940012 | 0.1349 | 19939087 | 0.27788981 | CS |
| 12 | -1.1153 | -88.5158730159 | 1.26 | 1.87 | 0.1349 | 8431441 | 0.45723456 | CS |
| 26 | -8.6603 | -98.3566155593 | 8.805 | 8.85 | 0.1349 | 7799725 | 3.09844006 | CS |
| 52 | -21.7553 | -99.3392694064 | 21.9 | 90 | 0.1349 | 43951290 | 21.80942521 | CS |
| 156 | -30239.8553 | -99.9995214947 | 30240 | 35910 | 0.1349 | 17308129 | 228.57549041 | CS |
| 260 | -38249.8553 | -99.9996216993 | 38250 | 54810 | 0.1349 | 13299476 | 298.72710338 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.1396 | -0.012 | -7.92 | 0.15 | 0.1523 | 0.139 | 11054667 |
| 1734651300 | 0.1516 | -0.0116 | -7.11 | 0.165 | 0.1799 | 0.149 | 10179968 |
| 1734564900 | 0.1632 | -0.0093 | -5.39 | 0.1724999 | 0.1734 | 0.1481 | 11346515 |
| 1734478500 | 0.1724999 | -0.0247 | -12.53 | 0.1883 | 0.1971999 | 0.162 | 16225652 |
| 1734392100 | 0.1971999 | -0.0028 | -1.40 | 0.1945 | 0.2175 | 0.19 | 8514660 |
| 1734132900 | 0.2 | -0.012 | -5.66 | 0.217 | 0.2175 | 0.19 | 10322687 |
| 1734046500 | 0.212 | -0.019 | -8.23 | 0.2286 | 0.23 | 0.21 | 8184221 |
| 1733960100 | 0.231 | -0.0107 | -4.43 | 0.2403 | 0.2403 | 0.2115 | 8910308 |
| 1733873700 | 0.2417 | -0.0023 | -0.94 | 0.2422 | 0.2463 | 0.23 | 8674732 |
| 1733787300 | 0.244 | -0.0051 | -2.05 | 0.2851 | 0.287 | 0.2308 | 34594658 |
| 1733528100 | 0.2491 | 0.011 | 4.62 | 0.2551 | 0.29 | 0.2368 | 27782801 |
| 1733441700 | 0.2381 | -0.0421 | -15.02 | 0.2849999 | 0.3207999 | 0.21 | 33860753 |
| 1733355300 | 0.2802 | -0.0038 | -1.34 | 0.2696 | 0.3837999 | 0.242 | 58956133 |
| 1733268900 | 0.2839999 | 0.0179999 | 6.77 | 0.256 | 0.309 | 0.235 | 35556283 |
| 1733182500 | 0.266 | -0.014 | -5.00 | 0.2849999 | 0.297 | 0.255 | 15117551 |
| 1732917840 | 0.28 | 0.0009 | 0.32 | 0.3378 | 0.355 | 0.274 | 28832340 |
| 1732750500 | 0.2791 | -0.0289 | -9.38 | 0.3426 | 0.3562 | 0.2775 | 28430855 |
| 1732664100 | 0.308 | -0.115 | -27.19 | 0.4599 | 0.4599 | 0.271 | 15772749 |
| 1732577700 | 0.423 | -0.2346 | -35.68 | 0.602 | 0.62 | 0.3801 | 12527240 |
| 1732318500 | 0.6576 | -0.1404 | -17.59 | 0.88 | 0.940012 | 0.6334999 | 10258721 |
| 1732232100 | 0.798 | 0.012323 | 1.57 | 0.9 | 1.04 | 0.79 | 17754108 |
| 1732145700 | 0.785677 | -0.044323 | -5.34 | 0.8025 | 0.8297 | 0.77 | 6447135 |
| 1732059300 | 0.83 | -0.02 | -2.35 | 0.85 | 0.8595 | 0.79 | 364672 |
| 1731972900 | 0.85 | -0.034 | -3.85 | 0.8873 | 0.89 | 0.831 | 185254 |
| 1731713700 | 0.884 | -0.0358 | -3.89 | 0.91 | 0.91 | 0.7113 | 647218 |
| 1731627300 | 0.9198 | -0.0402 | -4.19 | 0.98 | 0.99 | 0.851 | 526480 |
| 1731540900 | 0.96 | 0.0487 | 5.34 | 0.92 | 0.97 | 0.89 | 545662 |
| 1731454500 | 0.9113 | -0.0587 | -6.05 | 0.97 | 0.98 | 0.9 | 514699 |
| 1731368100 | 0.97 | 0.02 | 2.11 | 0.9355 | 0.9738 | 0.916 | 319351 |
| 1731108900 | 0.95 | -0.0234 | -2.40 | 0.964 | 0.9805 | 0.93 | 255923 |
| 1731022500 | 0.9734 | -0.0255 | -2.55 | 0.98 | 1.02 | 0.9525 | 255526 |
| 1730936100 | 0.9989 | -0.0211 | -2.07 | 1 | 1.02 | 0.9588 | 232367 |
| 1730849700 | 1.02 | 0.06 | 6.38 | 0.9394 | 1.02 | 0.92 | 519574 |
| 1730763300 | 0.9588 | -0.0007 | -0.07 | 0.945 | 0.9588 | 0.9 | 415316 |
| 1730500500 | 0.9595 | 0.0002 | 0.02 | 0.94 | 0.9595 | 0.9218 | 175642 |
| 1730414100 | 0.9593 | 0.073 | 8.24 | 0.90028 | 0.96 | 0.8623 | 541623 |
| 1730327700 | 0.8863 | -0.1337 | -13.11 | 1.01 | 1.01 | 0.8038 | 3993993 |
| 1730241300 | 1.02 | -0.07 | -6.42 | 1.1399999 | 1.25 | 1 | 2167752 |
| 1730154900 | 1.09 | -0.12 | -9.92 | 1.18 | 1.2 | 1.02 | 2662727 |
| 1729895700 | 1.21 | 0.02 | 1.68 | 1.21 | 1.26 | 1.1601 | 1486847 |
| 1729809300 | 1.19 | -0.01 | -0.83 | 1.2 | 1.29 | 1.18 | 898288 |
| 1729722900 | 1.2 | 0.03 | 2.56 | 1.27 | 1.27 | 1.18 | 372432 |
| 1729636500 | 1.17 | -0.01 | -0.85 | 1.175 | 1.18 | 1.15 | 231763 |
| 1729550100 | 1.18 | -0.03 | -2.48 | 1.22 | 1.23 | 1.16 | 295993 |
| 1729290900 | 1.21 | -0.01 | -0.82 | 1.23 | 1.23 | 1.2 | 303589 |
| 1729204500 | 1.22 | -0.1 | -7.58 | 1.29 | 1.29 | 1.2 | 598336 |
| 1729118100 | 1.32 | -0.02 | -1.49 | 1.31 | 1.34 | 1.268 | 555205 |
| 1729031700 | 1.34 | -0.06 | -4.29 | 1.37 | 1.3899 | 1.3153999 | 659106 |
| 1728945300 | 1.4 | 0.05 | 3.70 | 1.3899999 | 1.42 | 1.3291 | 935069 |
| 1728686100 | 1.35 | 0.07 | 5.47 | 1.25 | 1.3899999 | 1.165 | 1748608 |
| 1728599700 | 1.28 | 0.11 | 9.40 | 1.52 | 1.87 | 1.25 | 56055115 |
| 1728513300 | 1.17 | 0.01 | 0.86 | 1.17 | 1.2 | 1.15 | 421772 |
| 1728426900 | 1.16 | 0.02 | 1.75 | 1.16 | 1.17 | 1.15 | 115270 |
| 1728340500 | 1.1399999 | -0.05 | -4.20 | 1.208 | 1.208 | 1.1399999 | 195356 |
| 1728081300 | 1.19 | 0.01 | 0.85 | 1.19 | 1.2 | 1.17 | 133837 |
| 1727994900 | 1.18 | 0.03 | 2.61 | 1.1399999 | 1.2 | 1.1299999 | 193331 |
| 1727908500 | 1.15 | -0.06 | -4.96 | 1.19 | 1.21 | 1.15 | 278723 |
| 1727822100 | 1.21 | -0.02 | -1.63 | 1.25 | 1.25 | 1.18 | 161322 |
| 1727735520 | 1.23 | 0 | 0.00 | 1.28 | 1.28 | 1.21 | 216470 |
| 1727476500 | 1.23 | -0.02 | -1.60 | 1.26 | 1.27 | 1.19 | 213744 |
| 1727390100 | 1.25 | 0.05 | 4.17 | 1.16 | 1.27 | 1.16 | 511292 |
| 1727303700 | 1.2 | 0.02 | 1.69 | 1.2 | 1.21 | 1.11 | 388502 |
| 1727217300 | 1.18 | -0.03 | -2.07 | 1.21 | 1.25 | 1.17 | 499411 |
| 1727130900 | 1.205 | 0.02 | 1.26 | 1.2 | 1.3899999 | 1.18 | 1771679 |
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
