Premium
Citius Pharmaceuticals Inc (CTXR)
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 | 0.026 | 4.64285714286 | 0.56 | 0.626 | 0.54 | 209599 | 0.58261469 | CS |
| 4 | 0.006 | 1.03448275862 | 0.58 | 0.626 | 0.5303 | 252674 | 0.56422777 | CS |
| 12 | -0.2334 | -28.4842567732 | 0.8194 | 1.03 | 0.476 | 647824 | 0.68462491 | CS |
| 26 | -0.175 | -22.9960578187 | 0.761 | 1.075 | 0.476 | 588000 | 0.75737814 | CS |
| 52 | -1.354 | -69.793814433 | 1.94 | 2.48 | 0.476 | 736095 | 1.1136146 | CS |
| 156 | -0.614 | -51.1666666667 | 1.2 | 5.95 | 0.1096 | 1290232 | 0.81701108 | CS |
| 260 | -1.794 | -75.3781512605 | 2.38 | 5.95 | 0.1096 | 1444153 | 1.18101095 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.5746 | -0.0343 | -5.63 | 0.618 | 0.63 | 0.5746 | 207194 |
| 1782945300 | 0.6089 | 0.0044 | 0.73 | 0.58 | 0.626 | 0.58 | 342592 |
| 1782858900 | 0.6045 | 0.0259 | 4.48 | 0.5853 | 0.6099 | 0.5679 | 171649 |
| 1782772500 | 0.5786 | 0.0386 | 7.15 | 0.545 | 0.59 | 0.545 | 235487 |
| 1782513300 | 0.54 | -0.0051 | -0.94 | 0.54 | 0.5653 | 0.54 | 122913 |
| 1782426900 | 0.5451 | -0.0249 | -4.37 | 0.56 | 0.5752 | 0.5451 | 175356 |
| 1782340500 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.589 | 0.56 | 118630 |
| 1782254100 | 0.56 | -0.0094 | -1.65 | 0.5689999 | 0.599 | 0.55 | 143064 |
| 1782167700 | 0.5694 | 0.023 | 4.21 | 0.5625 | 0.6 | 0.5625 | 423540 |
| 1781822100 | 0.5464 | 0.0064 | 1.19 | 0.544 | 0.5699 | 0.54 | 256921 |
| 1781735700 | 0.54 | -0.0017 | -0.31 | 0.54 | 0.5699999 | 0.5303 | 190419 |
| 1781649300 | 0.5417 | 0.0017 | 0.31 | 0.5465 | 0.5663 | 0.54 | 203151 |
| 1781562900 | 0.54 | 0 | 0.00 | 0.5488 | 0.5649499 | 0.5306999 | 290312 |
| 1781303700 | 0.54 | -0.0326 | -5.69 | 0.5736 | 0.599899 | 0.54 | 422772 |
| 1781217300 | 0.5726 | 0.0197001 | 3.56 | 0.56 | 0.591593 | 0.55 | 106533 |
| 1781130900 | 0.5528999 | -0.003 | -0.54 | 0.5656 | 0.5656 | 0.55 | 282531 |
| 1781044500 | 0.5558999 | -0.0333 | -5.65 | 0.577 | 0.597699 | 0.55 | 403304 |
| 1780958100 | 0.5891999 | 0.0291999 | 5.21 | 0.5737 | 0.62 | 0.5713 | 472621 |
| 1780698900 | 0.56 | -0.0295 | -5.00 | 0.6047 | 0.6099 | 0.56 | 261815 |
| 1780612500 | 0.5895 | 0.0092 | 1.59 | 0.58 | 0.6189 | 0.58 | 177205 |
| 1780526100 | 0.5803 | -0.023 | -3.81 | 0.5916 | 0.606599 | 0.5711 | 295825 |
| 1780439700 | 0.6032999 | -0.0307 | -4.84 | 0.6539 | 0.66 | 0.6 | 448919 |
| 1780353300 | 0.634 | -0.0209 | -3.19 | 0.65 | 0.6773 | 0.6201 | 492844 |
| 1780094100 | 0.6549 | 0.002 | 0.31 | 0.64 | 0.6817 | 0.64 | 380129 |
| 1780007700 | 0.6529 | -0.0371 | -5.38 | 0.6744 | 0.72 | 0.6034 | 1119516 |
| 1779921300 | 0.6899999 | -0.007 | -1.00 | 0.698 | 0.7299 | 0.68 | 511304 |
| 1779834900 | 0.6969999 | -0.0041 | -0.58 | 0.704 | 0.7127 | 0.6612 | 541624 |
| 1779489300 | 0.7010999 | 0.0279999 | 4.16 | 0.68 | 0.7088 | 0.6703 | 433130 |
| 1779402900 | 0.6731 | 0.0931 | 16.05 | 0.5731 | 0.6737 | 0.5656 | 945578 |
| 1779316500 | 0.58 | 0.0258 | 4.66 | 0.55 | 0.58 | 0.505 | 916531 |
| 1779230100 | 0.5542 | 0.0272 | 5.16 | 0.55 | 0.5749 | 0.53 | 676794 |
| 1779143700 | 0.527 | -0.1734 | -24.76 | 0.5698 | 0.58 | 0.476 | 2563605 |
| 1778884500 | 0.7004 | -0.0196 | -2.72 | 0.73 | 0.7361 | 0.6934 | 657089 |
| 1778798100 | 0.72 | 0.07 | 10.77 | 0.6699 | 0.7546 | 0.6676 | 1552903 |
| 1778711700 | 0.65 | 0.037 | 6.04 | 0.6125 | 0.669799 | 0.6012999 | 719013 |
| 1778625300 | 0.613 | -0.0256 | -4.01 | 0.6319 | 0.638599 | 0.6035 | 706539 |
| 1778538900 | 0.6385999 | -0.0014 | -0.22 | 0.6434 | 0.6596 | 0.616 | 691338 |
| 1778279700 | 0.64 | -0.0141 | -2.16 | 0.66 | 0.6609 | 0.62 | 839231 |
| 1778193300 | 0.6541 | -0.0123 | -1.85 | 0.665 | 0.6682 | 0.64 | 630155 |
| 1778106900 | 0.6664 | -0.0206 | -3.00 | 0.6911 | 0.705 | 0.6664 | 691956 |
| 1778020500 | 0.687 | -0.0232 | -3.27 | 0.71 | 0.715 | 0.68 | 507609 |
| 1777934100 | 0.7102 | 0.0102 | 1.46 | 0.7 | 0.72 | 0.6816 | 461584 |
| 1777674900 | 0.7 | 0.0040001 | 0.57 | 0.6929 | 0.719599 | 0.6474 | 862572 |
| 1777588500 | 0.6959999 | 0.1008999 | 16.96 | 0.65 | 0.6977 | 0.6313 | 1475094 |
| 1777502100 | 0.5951 | -0.055 | -8.46 | 0.668 | 0.668 | 0.5699999 | 1421869 |
| 1777415700 | 0.6501 | -0.0409 | -5.92 | 0.7 | 0.7 | 0.6298 | 1073238 |
| 1777329300 | 0.6909999 | -0.079 | -10.26 | 0.74 | 0.75 | 0.66 | 2074650 |
| 1777070100 | 0.77 | -0.163 | -17.47 | 0.78 | 0.79 | 0.6899999 | 3028859 |
| 1776983700 | 0.933 | 0.0731 | 8.50 | 0.95 | 1.03 | 0.8849 | 3252429 |
| 1776897300 | 0.8599 | 0.015 | 1.78 | 0.85 | 0.8891 | 0.8401 | 166264 |
| 1776810900 | 0.8449 | -0.0293 | -3.35 | 0.9 | 0.9 | 0.8313 | 323819 |
| 1776724500 | 0.8742 | 0.0159 | 1.85 | 0.85 | 0.8998 | 0.83 | 383431 |
| 1776465300 | 0.8583 | 0.0033 | 0.39 | 0.8504 | 0.92 | 0.8504 | 437015 |
| 1776378900 | 0.855 | -0.001 | -0.12 | 0.87 | 0.87 | 0.8159999 | 223192 |
| 1776292500 | 0.856 | 0.032 | 3.88 | 0.8512 | 0.8717 | 0.8328 | 315960 |
| 1776206100 | 0.824 | 0.0090001 | 1.10 | 0.806 | 0.860718 | 0.806 | 260449 |
| 1776119700 | 0.8149999 | 0.0099999 | 1.24 | 0.78 | 0.8199999 | 0.78 | 188415 |
| 1775860500 | 0.805 | -0.038 | -4.51 | 0.84135 | 0.8414 | 0.7829 | 252056 |
| 1775774100 | 0.843 | 0.0131 | 1.58 | 0.8194 | 0.8655 | 0.8 | 250130 |
| 1775687700 | 0.8299 | 0.0409 | 5.18 | 0.8199999 | 0.847 | 0.7901 | 233073 |
| 1775601300 | 0.789 | -0.0709 | -8.25 | 0.8531 | 0.8589 | 0.7815 | 402377 |
| 1775514900 | 0.8599 | 0.0057 | 0.67 | 0.84 | 0.9011 | 0.8297 | 256655 |
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.
