Premium
CervoMed Inc (CRVO)
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 | 0.14 | 6.39269406393 | 2.19 | 2.37 | 2.06 | 72070 | 2.22984463 | CS |
| 4 | 0.22 | 10.4265402844 | 2.11 | 2.45 | 2.06 | 102162 | 2.24225376 | CS |
| 12 | -6.45 | -73.4624145786 | 8.78 | 14.4 | 1.8 | 489362 | 3.08467771 | CS |
| 26 | -16.14 | -87.3849485652 | 18.47 | 20.63 | 1.8 | 257103 | 5.09995446 | CS |
| 52 | -14.67 | -86.2941176471 | 17 | 26.3789 | 1.8 | 151676 | 7.00504774 | CS |
| 156 | -11.17 | -82.7407407407 | 13.5 | 26.3789 | 1.8 | 113262 | 7.14622576 | CS |
| 260 | -11.17 | -82.7407407407 | 13.5 | 26.3789 | 1.8 | 113262 | 7.14622576 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 2.33 | 0.14 | 6.39 | 2.21 | 2.37 | 2.2017 | 125786 |
| 1739489700 | 2.19 | 0.01 | 0.46 | 2.19 | 2.23 | 2.15 | 37421 |
| 1739403300 | 2.18 | 0.05 | 2.35 | 2.1 | 2.2 | 2.06 | 27617 |
| 1739316900 | 2.13 | -0.06 | -2.74 | 2.19 | 2.21 | 2.07 | 97457 |
| 1739230500 | 2.19 | -0.02 | -0.90 | 2.22 | 2.27 | 2.18 | 34757 |
| 1738971300 | 2.21 | -0.02 | -0.90 | 2.24 | 2.3 | 2.19 | 62878 |
| 1738884900 | 2.23 | -0.08 | -3.46 | 2.2799999 | 2.45 | 2.2208 | 155051 |
| 1738798500 | 2.31 | 0.01 | 0.43 | 2.3 | 2.32 | 2.22 | 63886 |
| 1738712100 | 2.3 | 0.03 | 1.32 | 2.2599999 | 2.31 | 2.25 | 39172 |
| 1738625700 | 2.27 | 0.01 | 0.44 | 2.21 | 2.34 | 2.21 | 103036 |
| 1738366500 | 2.2599999 | 0.01 | 0.44 | 2.2799999 | 2.38 | 2.21 | 209083 |
| 1738280100 | 2.25 | -0.03 | -1.32 | 2.27 | 2.33 | 2.2108 | 76622 |
| 1738193700 | 2.2799999 | 0.01 | 0.44 | 2.27 | 2.33 | 2.15 | 101163 |
| 1738107300 | 2.27 | 0.05 | 2.25 | 2.2347 | 2.31 | 2.16 | 142223 |
| 1738020900 | 2.22 | -0.09 | -3.90 | 2.27 | 2.35 | 2.2 | 210542 |
| 1737761700 | 2.31 | 0.13 | 5.96 | 2.27 | 2.35 | 2.25 | 110899 |
| 1737675300 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1737588900 | 2.18 | 0 | 0.00 | 2.16 | 2.24 | 2.121 | 150645 |
| 1737502500 | 2.18 | 0.07 | 3.32 | 2.11 | 2.22 | 2.0942 | 90685 |
| 1737156900 | 2.11 | 0 | 0.00 | 2.12 | 2.15 | 2.06 | 69137 |
| 1737070500 | 2.11 | 0.03 | 1.44 | 2.14 | 2.14 | 2.0299999 | 78864 |
| 1736984100 | 2.08 | -0.05 | -2.35 | 2.12 | 2.1699 | 2.07 | 74679 |
| 1736897700 | 2.13 | 0.09 | 4.41 | 2.04 | 2.15 | 2 | 122836 |
| 1736811300 | 2.04 | -0.07 | -3.32 | 2.11 | 2.17 | 1.9853 | 215923 |
| 1736552100 | 2.11 | -0.07 | -3.21 | 2.19 | 2.19 | 2.046 | 183461 |
| 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 |
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
