Premium
Champions Oncology Inc (CSBR)
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 | -0.01 | -0.155279503106 | 6.44 | 7.19 | 5.855 | 7924 | 6.36444977 | CS |
| 4 | 0.58 | 9.91452991453 | 5.85 | 7.19 | 5.6 | 6772 | 6.26515522 | CS |
| 12 | 0.51 | 8.61486486486 | 5.92 | 7.19 | 5.6 | 8611 | 6.03495542 | CS |
| 26 | -0.39 | -5.71847507331 | 6.82 | 7.71 | 5.5 | 7783 | 6.14354577 | CS |
| 52 | -1.34 | -17.2458172458 | 7.77 | 9.6299 | 5.5 | 16404 | 6.82313472 | CS |
| 156 | -0.16 | -2.42792109256 | 6.59 | 11.99 | 3.6001 | 21840 | 6.76475718 | CS |
| 260 | -3.75 | -36.836935167 | 10.18 | 11.99 | 3.6001 | 18280 | 7.0025691 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 6.43 | -0.2 | -3.02 | 6.54 | 6.745 | 6.08 | 4662 |
| 1782513300 | 6.63 | 0.55 | 9.05 | 6.01 | 6.63 | 6.01 | 15481 |
| 1782426900 | 6.08 | -0.06 | -0.98 | 6.32 | 6.32 | 5.855 | 6649 |
| 1782340500 | 6.14 | -0.09 | -1.44 | 6.3099999 | 6.72 | 6.14 | 8895 |
| 1782254100 | 6.23 | -0.02 | -0.32 | 6.44 | 6.44 | 6.1658 | 3933 |
| 1782167700 | 6.25 | -0.07 | -1.11 | 6.5 | 7 | 6.1398 | 4722 |
| 1781822100 | 6.32 | -0.5 | -7.33 | 6.72 | 6.76 | 6.32 | 5179 |
| 1781735700 | 6.82 | -0.06 | -0.87 | 6.73 | 6.82 | 6.51 | 3120 |
| 1781649300 | 6.88 | 0.54 | 8.52 | 6.34 | 6.88 | 6.18 | 16768 |
| 1781562900 | 6.34 | -0.16 | -2.46 | 6.68 | 6.68 | 6.34 | 8805 |
| 1781303700 | 6.5 | 0.08 | 1.25 | 6.37 | 7 | 6.3399 | 4437 |
| 1781217300 | 6.42 | 0.7 | 12.24 | 5.72 | 6.42 | 5.71 | 11165 |
| 1781130900 | 5.72 | -0.07 | -1.21 | 5.88 | 6 | 5.72 | 1779 |
| 1781044500 | 5.79 | 0.15 | 2.66 | 5.71 | 6 | 5.675 | 5820 |
| 1780958100 | 5.64 | -0.01 | -0.18 | 5.68 | 5.7535999 | 5.6 | 8166 |
| 1780698900 | 5.65 | -0.11 | -1.91 | 5.74 | 5.74 | 5.65 | 896 |
| 1780612500 | 5.76 | 0.07 | 1.23 | 5.62 | 5.76 | 5.62 | 1585 |
| 1780526100 | 5.69 | -0.04 | -0.61 | 5.78 | 5.8 | 5.63 | 13132 |
| 1780439700 | 5.725 | -0.12 | -1.97 | 5.85 | 5.85 | 5.66 | 3466 |
| 1780353300 | 5.84 | 0 | 0.09 | 5.8 | 5.84 | 5.66 | 9815 |
| 1780094100 | 5.835 | -0.02 | -0.26 | 5.92 | 5.92 | 5.835 | 12344 |
| 1780007700 | 5.85 | -0.02 | -0.34 | 5.94 | 5.94 | 5.7 | 20939 |
| 1779921300 | 5.87 | -0.12 | -1.92 | 5.98 | 5.98 | 5.87 | 4609 |
| 1779834900 | 5.985 | -0.03 | -0.42 | 6.01 | 6.1624 | 5.85 | 6276 |
| 1779489300 | 6.01 | 0.06 | 1.01 | 5.91 | 6.1143 | 5.7601 | 10511 |
| 1779402900 | 5.95 | -0.1 | -1.65 | 6.03 | 6.03 | 5.78 | 22856 |
| 1779316500 | 6.05 | 0.07 | 1.17 | 5.98 | 6.1 | 5.83 | 8155 |
| 1779230100 | 5.98 | -0.09 | -1.48 | 6.03 | 6.03 | 5.86 | 16199 |
| 1779143700 | 6.0701 | -0.13 | -2.10 | 6.21 | 6.21 | 5.99 | 8632 |
| 1778884500 | 6.2 | -0.01 | -0.16 | 6.25 | 6.35 | 6.2 | 2756 |
| 1778798100 | 6.21 | 0.19 | 3.16 | 6.03 | 6.39 | 6.03 | 14388 |
| 1778711700 | 6.0199999 | -0.25 | -3.99 | 6.28 | 6.28 | 6.0199999 | 13228 |
| 1778625300 | 6.2699999 | 0.26 | 4.33 | 5.95 | 6.2699999 | 5.86 | 8741 |
| 1778538900 | 6.01 | -0.01 | -0.17 | 6 | 6.1067 | 5.83 | 17928 |
| 1778279700 | 6.0199999 | 0.03 | 0.50 | 5.95 | 6.3 | 5.84 | 20659 |
| 1778193300 | 5.99 | 0.01 | 0.17 | 5.99 | 6 | 5.865 | 17023 |
| 1778106900 | 5.98 | 0.01 | 0.17 | 6 | 6.3 | 5.97 | 17920 |
| 1778020500 | 5.97 | 0.08 | 1.36 | 5.82 | 5.97 | 5.82 | 2254 |
| 1777934100 | 5.89 | -0.1 | -1.67 | 6 | 6 | 5.8 | 2761 |
| 1777674900 | 5.99 | 0.03 | 0.50 | 5.9 | 6 | 5.9 | 6650 |
| 1777588500 | 5.96 | 0.11 | 1.88 | 5.93 | 5.98 | 5.72 | 2225 |
| 1777502100 | 5.8501 | -0.06 | -1.01 | 5.92 | 5.92 | 5.8501 | 595 |
| 1777415700 | 5.91 | -0.11 | -1.83 | 5.98 | 6.3227 | 5.7001 | 8399 |
| 1777329300 | 6.0199999 | 0.15 | 2.64 | 5.78 | 6.29 | 5.78 | 11906 |
| 1777070100 | 5.865 | -0.18 | -2.90 | 5.95 | 6.04 | 5.8 | 1523 |
| 1776983700 | 6.04 | 0.03 | 0.50 | 6.0199999 | 6.1 | 5.85 | 5374 |
| 1776897300 | 6.0101 | 0.21 | 3.62 | 5.92 | 6.0199999 | 5.7901 | 8607 |
| 1776810900 | 5.8000999 | -0.27 | -4.53 | 6.08 | 6.08 | 5.8000999 | 23409 |
| 1776724500 | 6.075 | 0.04 | 0.66 | 5.98 | 6.075 | 5.95 | 4147 |
| 1776465300 | 6.035 | -0.07 | -1.07 | 6.11 | 6.11 | 5.97 | 1425 |
| 1776378900 | 6.1 | -0.08 | -1.29 | 6.18 | 6.18 | 5.7699999 | 1882 |
| 1776292500 | 6.18 | 0.45 | 7.85 | 5.8599 | 6.18 | 5.74 | 6066 |
| 1776206100 | 5.73 | -0.01 | -0.17 | 5.8 | 5.89 | 5.73 | 3122 |
| 1776119700 | 5.74 | -0.01 | -0.17 | 5.68 | 5.89 | 5.68 | 6966 |
| 1775860500 | 5.75 | 0 | 0.00 | 5.73 | 5.9 | 5.6783 | 29864 |
| 1775774100 | 5.75 | -0.28 | -4.64 | 5.99 | 5.99 | 5.72 | 5223 |
| 1775687700 | 6.03 | -0.11 | -1.79 | 6.03 | 6.2699999 | 6.0001 | 3486 |
| 1775601300 | 6.14 | 0.25 | 4.24 | 5.92 | 6.14 | 5.8426 | 1928 |
| 1775514900 | 5.89 | 0.12 | 2.08 | 5.82 | 5.95 | 5.72 | 4521 |
| 1775169300 | 5.7699999 | -0.15 | -2.45 | 5.93 | 6.0199999 | 5.65 | 2914 |
| 1775082900 | 5.915 | 0.17 | 2.87 | 5.7 | 5.9799 | 5.7 | 7119 |
| 1774996500 | 5.75 | -0.09 | -1.54 | 5.78 | 5.9637 | 5.75 | 2613 |
| 1774910100 | 5.84 | 0.1 | 1.74 | 5.7 | 5.9189 | 5.7 | 7101 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
