Premium
Citius Pharmaceuticals Inc (CTXR)
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 | -0.9197 | -36.0666666667 | 2.55 | 2.97 | 1.47 | 470017 | 2.07564705 | CS |
| 4 | -1.3897 | -46.0165562914 | 3.02 | 3.1292 | 1.47 | 183882 | 2.28570685 | CS |
| 12 | -1.7097 | -51.1886227545 | 3.34 | 5.95 | 1.47 | 169281 | 3.05410788 | CS |
| 26 | -13.2947 | -89.0767169179 | 14.925 | 17.0025 | 1.47 | 2333403 | 5.33793618 | CS |
| 52 | -17.2447 | -91.3626490066 | 18.875 | 26.75 | 1.47 | 2009986 | 11.03837808 | CS |
| 156 | -36.8697 | -95.7654545455 | 38.5 | 50.25 | 1.47 | 1372938 | 20.02959114 | CS |
| 260 | -20.1347 | -92.509533655 | 21.765 | 114 | 1.47 | 2687095 | 41.58366772 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 1.71 | -0.09 | -5.00 | 1.81 | 1.8258 | 1.7 | 77504 |
| 1740180900 | 1.8 | -0.05 | -2.70 | 1.89 | 1.91 | 1.6 | 130329 |
| 1740094500 | 1.85 | -0.3 | -13.95 | 2.19 | 2.19 | 1.47 | 453230 |
| 1740008100 | 2.15 | -0.32 | -12.96 | 2.75 | 2.97 | 2.0099999 | 1561054 |
| 1739921700 | 2.47 | -0.22 | -8.18 | 2.55 | 2.55 | 2.42 | 127969 |
| 1739576100 | 2.69 | -0.01 | -0.37 | 2.71 | 2.8194 | 2.64 | 98489 |
| 1739489700 | 2.7 | 0.08 | 3.05 | 2.68 | 2.85 | 2.58 | 104569 |
| 1739403300 | 2.62 | -0.01 | -0.38 | 2.62 | 2.68 | 2.55 | 40709 |
| 1739316900 | 2.63 | -0.07 | -2.59 | 2.67 | 2.73 | 2.5541 | 50898 |
| 1739230500 | 2.7 | 0.03 | 1.12 | 2.67 | 2.84 | 2.58 | 94647 |
| 1738971300 | 2.67 | 0.02 | 0.75 | 2.65 | 2.7486 | 2.58 | 54010 |
| 1738884900 | 2.65 | 0 | 0.00 | 2.67 | 2.69 | 2.5099999 | 101631 |
| 1738798500 | 2.65 | 0.06 | 2.32 | 2.62 | 2.65 | 2.5 | 56694 |
| 1738712100 | 2.59 | -0.1 | -3.72 | 2.69 | 2.6999 | 2.5099999 | 74653 |
| 1738625700 | 2.69 | 0 | 0.00 | 2.65 | 2.74 | 2.6 | 50799 |
| 1738366500 | 2.69 | -0.14 | -4.95 | 2.79 | 2.83 | 2.65 | 87859 |
| 1738280100 | 2.83 | 0.04 | 1.43 | 2.83 | 2.9 | 2.6 | 101141 |
| 1738193700 | 2.79 | -0.12 | -4.12 | 2.88 | 3.045 | 2.7 | 117978 |
| 1738107300 | 2.91 | -0.11 | -3.64 | 3.02 | 3.1292 | 2.8 | 109597 |
| 1738020900 | 3.02 | -0.28 | -8.48 | 3.27 | 3.35 | 3.02 | 88848 |
| 1737761700 | 3.3 | 0.15 | 4.76 | 3.02 | 3.4 | 3.02 | 165324 |
| 1737675300 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1737588900 | 3.15 | -0.1 | -3.08 | 3.2599999 | 3.2799999 | 3.11 | 74738 |
| 1737502500 | 3.25 | -0.05 | -1.52 | 3.25 | 3.29 | 3.14 | 61304 |
| 1737156900 | 3.3 | 0.04 | 1.23 | 3.2799999 | 3.31 | 3.13 | 78395 |
| 1737070500 | 3.2599999 | -0.14 | -4.12 | 3.27 | 3.44 | 3.13 | 106853 |
| 1736984100 | 3.4 | -0.16 | -4.49 | 3.64 | 3.69 | 3.31 | 73657 |
| 1736897700 | 3.56 | 0.07 | 2.01 | 3.43 | 3.73 | 3.38 | 109411 |
| 1736811300 | 3.49 | -0.14 | -3.86 | 3.66 | 3.75 | 3.4276 | 118400 |
| 1736552100 | 3.63 | -0.08 | -2.16 | 3.76 | 3.815 | 3.55 | 85165 |
| 1736379300 | 3.71 | -0.66 | -15.10 | 3.91 | 3.99 | 3.6075 | 193936 |
| 1736292900 | 4.37 | 0.46 | 11.76 | 3.92 | 4.43 | 3.92 | 180771 |
| 1736206500 | 3.91 | -0.07 | -1.76 | 3.97 | 4.1 | 3.8597 | 102215 |
| 1735947300 | 3.98 | 0.1 | 2.58 | 3.86 | 4.1396 | 3.75 | 156277 |
| 1735860900 | 3.88 | -0.12 | -3.00 | 3.95 | 4.51 | 3.7 | 234168 |
| 1735688100 | 4 | 0.09 | 2.30 | 4.05 | 5.95 | 3.97 | 1100106 |
| 1735601700 | 3.91 | 0.23 | 6.25 | 3.75 | 4.4 | 3.4 | 375484 |
| 1735342500 | 3.68 | 0.37 | 11.18 | 3.34 | 3.73 | 3.24 | 185955 |
| 1735256100 | 3.31 | 0.18 | 5.75 | 3.15 | 3.35 | 3.05 | 103257 |
| 1735077840 | 3.13 | 0.22 | 7.56 | 2.89 | 3.1549999 | 2.89 | 71299 |
| 1734996900 | 2.91 | 0.31 | 11.92 | 2.59 | 3.04 | 2.59 | 132070 |
| 1734737700 | 2.6 | 0.03 | 1.17 | 2.5099999 | 2.74 | 2.48 | 100053 |
| 1734651300 | 2.57 | -0.02 | -0.77 | 2.5299999 | 2.68 | 2.47 | 55262 |
| 1734564900 | 2.59 | -0.14 | -5.13 | 2.72 | 2.79 | 2.44 | 139550 |
| 1734478500 | 2.73 | 0.15 | 5.81 | 2.58 | 2.85 | 2.44 | 130773 |
| 1734392100 | 2.58 | -0.21 | -7.53 | 2.7799999 | 2.84 | 2.58 | 163405 |
| 1734132900 | 2.79 | -0.07 | -2.45 | 2.86 | 2.89 | 2.65 | 107899 |
| 1734046500 | 2.86 | -0.2 | -6.54 | 3 | 3.1036 | 2.77 | 117179 |
| 1733960100 | 3.06 | -0.21 | -6.42 | 3.24 | 3.309 | 2.925 | 123327 |
| 1733873700 | 3.27 | -0.05 | -1.51 | 3.3 | 3.3765 | 3.1723 | 67996 |
| 1733787300 | 3.32 | -0.2 | -5.68 | 3.52 | 3.58 | 3.29 | 118205 |
| 1733528100 | 3.52 | -0.14 | -3.83 | 3.66 | 3.69 | 3.3501 | 109889 |
| 1733441700 | 3.66 | 0.02 | 0.55 | 3.65 | 3.8 | 3.525 | 110113 |
| 1733355300 | 3.64 | 0.09 | 2.54 | 3.48 | 3.75 | 3.15 | 172862 |
| 1733268900 | 3.55 | 0.33 | 10.25 | 3.34 | 3.84 | 3.2599999 | 333293 |
| 1733182500 | 3.22 | -0.1 | -3.01 | 3.31 | 3.3199 | 2.98 | 279429 |
| 1732917840 | 3.32 | -0.28 | -7.78 | 3.49 | 3.6 | 3.2599999 | 180476 |
| 1732750500 | 3.6 | -0.55 | -13.25 | 3.6 | 4.1094 | 3.5 | 416782 |
| 1732664100 | 4.15 | 0.81 | 24.34 | 3.55 | 4.25 | 2.55 | 1728434 |
| 1732577700 | 3.3375 | -0.01 | -0.22 | 4.6 | 4.61 | 3.2775 | 5731031 |
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
