Premium
Contineum Therapeutics Inc (CTNM)
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 | 1.13 | 17.5465838509 | 6.44 | 7.88 | 5.92 | 50871 | 6.74685065 | CS |
| 4 | -0.27 | -3.44387755102 | 7.84 | 8.28 | 5.92 | 45841 | 7.17214577 | CS |
| 12 | -6.621 | -46.6563314777 | 14.191 | 15.25 | 5.92 | 82287 | 11.55528021 | CS |
| 26 | -10.46 | -58.0144204104 | 18.03 | 20.3 | 5.92 | 84070 | 14.43366991 | CS |
| 52 | -6.93 | -47.7931034483 | 14.5 | 22 | 5.92 | 82241 | 15.90544527 | CS |
| 156 | -6.93 | -47.7931034483 | 14.5 | 22 | 5.92 | 82241 | 15.90544527 | CS |
| 260 | -6.93 | -47.7931034483 | 14.5 | 22 | 5.92 | 82241 | 15.90544527 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 7.57 | 0.17 | 2.30 | 7.5 | 7.88 | 7.025 | 50188 |
| 1741646100 | 7.4 | 0.63 | 9.31 | 6.6 | 7.44 | 6.54 | 38346 |
| 1741390500 | 6.77 | 0.33 | 5.12 | 6.4 | 6.78 | 6.3201 | 42466 |
| 1741304100 | 6.44 | 0.34 | 5.57 | 6 | 6.65 | 5.97 | 53852 |
| 1741217700 | 6.1 | -0.15 | -2.40 | 6.25 | 6.44 | 5.92 | 74744 |
| 1741131300 | 6.25 | -0.34 | -5.16 | 6.5199999 | 6.79 | 6.21 | 60508 |
| 1741044900 | 6.59 | -0.45 | -6.39 | 7.04 | 7.45 | 6.49 | 56607 |
| 1740785700 | 7.04 | -0.1 | -1.40 | 7.12 | 7.41 | 6.91 | 44795 |
| 1740699300 | 7.14 | -0.18 | -2.46 | 7.3 | 7.66 | 7.12 | 30445 |
| 1740612900 | 7.32 | -0.21 | -2.79 | 7.53 | 8 | 7.305 | 17576 |
| 1740526500 | 7.53 | -0.11 | -1.44 | 7.7 | 7.75 | 7.51 | 40217 |
| 1740440100 | 7.64 | 0.05 | 0.66 | 7.65 | 7.88 | 7.25 | 42341 |
| 1740180900 | 7.59 | -0.31 | -3.92 | 8.01 | 8.145 | 7.41 | 65750 |
| 1740094500 | 7.9 | 0.49 | 6.61 | 7.3 | 8.13 | 7.06 | 86771 |
| 1740008100 | 7.41 | 0.05 | 0.68 | 7.27 | 7.49 | 7.04 | 34324 |
| 1739921700 | 7.36 | -0.37 | -4.79 | 7.81 | 7.84 | 7.32 | 29672 |
| 1739576100 | 7.73 | 0.04 | 0.52 | 7.79 | 8.118 | 7.535 | 48799 |
| 1739489700 | 7.69 | -0.1 | -1.28 | 7.8 | 7.905 | 7.68 | 27553 |
| 1739403300 | 7.79 | -0.09 | -1.14 | 7.71 | 8.28 | 7.71 | 46484 |
| 1739316900 | 7.88 | -0.37 | -4.48 | 8.18 | 8.4 | 7.75 | 84145 |
| 1739230500 | 8.25 | -0.16 | -1.90 | 8.39 | 9 | 8.23 | 41679 |
| 1738971300 | 8.41 | -1.06 | -11.19 | 9.38 | 9.49 | 8.31 | 44368 |
| 1738884900 | 9.47 | -0.05 | -0.53 | 9.64 | 9.75 | 9.3699999 | 50280 |
| 1738798500 | 9.52 | 0.22 | 2.37 | 9.36 | 9.695 | 9.16 | 155548 |
| 1738712100 | 9.3 | -0.07 | -0.75 | 9.38 | 9.72 | 8.96 | 78984 |
| 1738625700 | 9.3699999 | -0.42 | -4.29 | 9.48 | 9.5399999 | 9.195 | 47938 |
| 1738366500 | 9.7899999 | -0.43 | -4.21 | 10.01 | 10.39 | 9.76 | 41817 |
| 1738280100 | 10.22 | -0.13 | -1.26 | 10.39 | 10.72 | 10.04 | 43473 |
| 1738193700 | 10.35 | -0.12 | -1.15 | 10.38 | 10.87 | 10.22 | 64338 |
| 1738107300 | 10.47 | -0.31 | -2.88 | 10.8 | 10.97 | 10.46 | 50694 |
| 1738020900 | 10.78 | -0.4 | -3.58 | 11.05 | 11.3 | 10.7601 | 34321 |
| 1737761700 | 11.18 | -0.03 | -0.27 | 11.24 | 11.62 | 11.14 | 43728 |
| 1737675300 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1737588900 | 11.21 | -0.07 | -0.62 | 11.28 | 11.755 | 11.15 | 53371 |
| 1737502500 | 11.28 | -1.16 | -9.32 | 12.41 | 12.48 | 11.25 | 61625 |
| 1737156900 | 12.44 | -0.04 | -0.32 | 12.64 | 12.84 | 12.29 | 102138 |
| 1737070500 | 12.48 | -0.48 | -3.70 | 12.8 | 13.305 | 12.19 | 57102 |
| 1736984100 | 12.96 | 0.19 | 1.49 | 13.1 | 13.565 | 12.85 | 70295 |
| 1736897700 | 12.77 | -0.46 | -3.48 | 13.31 | 13.51 | 12.57 | 88125 |
| 1736811300 | 13.23 | -0.06 | -0.45 | 13.08 | 13.38 | 12.95 | 154390 |
| 1736552100 | 13.29 | -0.08 | -0.60 | 12.94 | 13.57 | 12.815 | 164442 |
| 1736379300 | 13.37 | -0.4 | -2.90 | 13.62 | 13.62 | 12.99 | 198448 |
| 1736292900 | 13.77 | -0.45 | -3.16 | 14.27 | 14.9 | 13.645 | 94024 |
| 1736206500 | 14.22 | -0.3 | -2.07 | 14.4 | 15.25 | 14.15 | 60403 |
| 1735947300 | 14.52 | 0.04 | 0.28 | 14.6 | 14.7 | 13.72 | 55114 |
| 1735860900 | 14.48 | -0.17 | -1.16 | 14.83 | 15.02 | 14.25 | 76346 |
| 1735688100 | 14.65 | 0.18 | 1.24 | 14.64 | 14.97 | 13.94 | 111179 |
| 1735601700 | 14.47 | 0.07 | 0.49 | 14.23 | 14.6 | 13.98 | 70797 |
| 1735342500 | 14.4 | -0.14 | -0.96 | 14.42 | 14.77 | 14.18 | 51394 |
| 1735256100 | 14.54 | 0.13 | 0.90 | 14.23 | 14.77 | 13.81 | 45242 |
| 1735077840 | 14.41 | 0.27 | 1.91 | 14.15 | 14.566 | 14.08 | 44194 |
| 1734996900 | 14.14 | 0.64 | 4.74 | 13.16 | 14.285 | 13.01 | 60501 |
| 1734737700 | 13.5 | 0.15 | 1.12 | 13.39 | 13.87 | 13 | 796653 |
| 1734651300 | 13.35 | -0.4 | -2.91 | 13.69 | 13.86 | 12.64 | 193811 |
| 1734564900 | 13.75 | -0.31 | -2.20 | 14.05 | 14.28 | 13.42 | 214211 |
| 1734478500 | 14.06 | 0.4 | 2.93 | 13.53 | 14.3 | 13.28 | 166841 |
| 1734392100 | 13.66 | -0.37 | -2.64 | 14 | 14.605 | 13.23 | 189855 |
| 1734132900 | 14.03 | 0.23 | 1.67 | 13.68 | 14.04 | 12.95 | 171349 |
| 1734046500 | 13.8 | -0.45 | -3.16 | 14.11 | 14.27 | 13.72 | 137796 |
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
