Premium
CervoMed Inc (CRVO)
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 | -0.22 | -9.16666666667 | 2.4 | 2.43 | 2.16 | 264519 | 2.29455423 | CS |
| 4 | 0.22 | 11.2244897959 | 1.96 | 2.51 | 1.8 | 505026 | 2.11757598 | CS |
| 12 | -11.8 | -84.4062947067 | 13.98 | 14.9999 | 1.8 | 445364 | 3.99649937 | CS |
| 26 | -13.28 | -85.8990944373 | 15.46 | 20.63 | 1.8 | 246404 | 6.06928196 | CS |
| 52 | -6.96 | -76.1487964989 | 9.14 | 26.3789 | 1.8 | 142505 | 7.5209338 | CS |
| 156 | -11.32 | -83.8518518519 | 13.5 | 26.3789 | 1.8 | 113645 | 7.46672229 | CS |
| 260 | -11.32 | -83.8518518519 | 13.5 | 26.3789 | 1.8 | 113645 | 7.46672229 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 2.18 | -0.13 | -5.63 | 2.3 | 2.3 | 2.16 | 145601 |
| 1736292900 | 2.31 | -0.03 | -1.28 | 2.27 | 2.43 | 2.2549 | 265499 |
| 1736206500 | 2.34 | 0.01 | 0.43 | 2.31 | 2.3659 | 2.2128 | 397910 |
| 1735947300 | 2.33 | 0.1 | 4.48 | 2.24 | 2.43 | 2.24 | 276492 |
| 1735860900 | 2.23 | -0.11 | -4.70 | 2.4 | 2.4 | 2.22 | 237094 |
| 1735688100 | 2.34 | -0.05 | -2.09 | 2.35 | 2.41 | 2.17 | 236204 |
| 1735601700 | 2.39 | -0.01 | -0.42 | 2.4 | 2.5099999 | 2.35 | 317350 |
| 1735342500 | 2.4 | 0 | 0.00 | 2.4 | 2.49 | 2.33 | 280142 |
| 1735256100 | 2.4 | 0.18 | 8.11 | 2.22 | 2.45 | 2.18 | 479087 |
| 1735077840 | 2.22 | 0.01 | 0.45 | 2.25 | 2.25 | 2.1861 | 131697 |
| 1734996900 | 2.21 | -0.04 | -1.78 | 2.2 | 2.36 | 2.14 | 294627 |
| 1734737700 | 2.25 | 0.02 | 0.90 | 2.21 | 2.2799999 | 2.07 | 364578 |
| 1734651300 | 2.23 | 0.23 | 11.50 | 1.94 | 2.315 | 1.94 | 1046652 |
| 1734564900 | 2 | 0.06 | 3.09 | 1.95 | 2.07 | 1.87 | 818957 |
| 1734478500 | 1.94 | -0.01 | -0.51 | 1.87 | 1.95 | 1.8 | 862095 |
| 1734392100 | 1.95 | 0.05 | 2.63 | 1.87 | 2.1 | 1.86 | 1210762 |
| 1734132900 | 1.9 | -0.03 | -1.55 | 1.89 | 1.95 | 1.81 | 605904 |
| 1734046500 | 1.93 | -0.02 | -1.03 | 1.96 | 1.99 | 1.83 | 1119823 |
| 1733960100 | 1.95 | -0.21 | -9.72 | 2.15 | 2.2393 | 1.9016 | 2951889 |
| 1733873700 | 2.16 | -8.09 | -78.93 | 2.5299999 | 9.2899999 | 2.11 | 8260419 |
| 1733787300 | 10.25 | -1.66 | -13.94 | 13.8 | 14.245 | 10.18 | 386184 |
| 1733528100 | 11.91 | 2.19 | 22.53 | 10.45 | 14.4 | 10.1 | 580454 |
| 1733441700 | 9.72 | 0.02 | 0.21 | 10.44 | 10.79 | 9.36 | 102268 |
| 1733355300 | 9.7 | -0.68 | -6.55 | 10.04 | 11.49 | 9.53 | 139038 |
| 1733268900 | 10.38 | -0.11 | -1.05 | 10.45 | 10.6 | 9.2 | 500722 |
| 1733182500 | 10.49 | -0.31 | -2.87 | 12.84 | 12.84 | 9.77 | 280464 |
| 1732917840 | 10.8 | 1.65 | 17.97 | 9.27 | 11.5 | 9.16 | 344212 |
| 1732750500 | 9.155 | 1.18 | 14.72 | 8.5399999 | 10.29 | 8.26 | 586548 |
| 1732664100 | 7.98 | -0.78 | -8.90 | 8.78 | 8.8999 | 7.75 | 129692 |
| 1732577700 | 8.76 | -0.84 | -8.75 | 9.6 | 9.755 | 8.75 | 102775 |
| 1732318500 | 9.6 | 0.02 | 0.21 | 9.53 | 10.3 | 9.3 | 191057 |
| 1732232100 | 9.58 | -0.06 | -0.62 | 9.72 | 9.8 | 9.35 | 62440 |
| 1732145700 | 9.64 | -0.44 | -4.37 | 10.15 | 10.38 | 9.31 | 62624 |
| 1732059300 | 10.08 | -0.33 | -3.17 | 10.28 | 10.83 | 9.9 | 101057 |
| 1731972900 | 10.41 | -0.36 | -3.34 | 11 | 11.4355 | 10.39 | 52756 |
| 1731713700 | 10.77 | -0.15 | -1.37 | 10.99 | 11.2852 | 10.46 | 67468 |
| 1731627300 | 10.92 | -0.3 | -2.67 | 11.46 | 11.47 | 10.7 | 53569 |
| 1731540900 | 11.22 | -0.61 | -5.16 | 11.95 | 12.35 | 11.075 | 145164 |
| 1731454500 | 11.83 | -0.31 | -2.55 | 11.77 | 12.2527 | 11.5 | 116213 |
| 1731368100 | 12.14 | -0.4 | -3.19 | 12.82 | 12.82 | 11.9 | 91949 |
| 1731108900 | 12.54 | 0.01 | 0.08 | 12.6 | 12.6 | 12.165 | 65180 |
| 1731022500 | 12.53 | -0.31 | -2.41 | 12.94 | 13.3 | 12.43 | 60853 |
| 1730936100 | 12.84 | 0.62 | 5.07 | 12.5 | 13.3699 | 12.0173 | 79431 |
| 1730849700 | 12.22 | -0.25 | -2.00 | 12.41 | 12.7102 | 11.95 | 50667 |
| 1730763300 | 12.47 | -0.34 | -2.65 | 12.69 | 13.5681 | 12.35 | 64030 |
| 1730500500 | 12.81 | -0.84 | -6.15 | 13.87 | 14.17 | 12.6 | 56579 |
| 1730414100 | 13.65 | -0.43 | -3.05 | 14.15 | 14.6215 | 13.6 | 103783 |
| 1730327700 | 14.08 | 0.6 | 4.45 | 13.42 | 14.5808 | 13.212466 | 115277 |
| 1730241300 | 13.48 | 0.37 | 2.82 | 14.5 | 14.55 | 13.1 | 95341 |
| 1730154900 | 13.11 | -0.59 | -4.31 | 14.04 | 14.37 | 13.04 | 42231 |
| 1729895700 | 13.7 | 1.13 | 8.99 | 12.65 | 14.26 | 12.57 | 75988 |
| 1729809300 | 12.57 | 0.19 | 1.53 | 12.54 | 12.65 | 12.145 | 73738 |
| 1729722900 | 12.38 | 0.35 | 2.91 | 12.01 | 12.57 | 11.9 | 73438 |
| 1729636500 | 12.03 | -1.15 | -8.73 | 13.06 | 13.5899 | 11.95 | 155396 |
| 1729550100 | 13.18 | -1.12 | -7.83 | 14.18 | 14.74 | 13.11 | 50363 |
| 1729290900 | 14.3 | 0.25 | 1.78 | 14.24 | 14.9999 | 14.12 | 32579 |
| 1729204500 | 14.05 | 0 | 0.00 | 13.98 | 14.369 | 13.67 | 45756 |
| 1729118100 | 14.05 | 0.04 | 0.29 | 14.07 | 14.3748 | 13.21 | 45585 |
| 1729031700 | 14.01 | 0.26 | 1.89 | 13.6 | 14.59 | 13.41 | 55930 |
| 1728945300 | 13.75 | 0.25 | 1.85 | 13.5 | 14.79 | 13.03 | 44541 |
| 1728686100 | 13.5 | 0.88 | 6.97 | 12.5 | 13.6796 | 12.5 | 59041 |
| 1728599700 | 12.62 | -0.2 | -1.56 | 12.75 | 12.92 | 12.39 | 58119 |
| 1728513300 | 12.82 | -0.39 | -2.95 | 13.22 | 13.46 | 12.61 | 115786 |
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
