Premium
Cadrenal Therapeutics Inc (CVKD)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.47 | 38.2051282051 | 11.7 | 16.17 | 10.2 | 99775 | 12.66287568 | CS |
| 4 | 2.12 | 15.0889679715 | 14.05 | 16.22 | 10.2 | 74511 | 13.33439953 | CS |
| 12 | 1.3 | 8.74243443174 | 14.87 | 19.97 | 10.2 | 69634 | 14.6468642 | CS |
| 26 | 9.12 | 129.361702128 | 7.05 | 19.97 | 5.7 | 96928 | 9.67735124 | CS |
| 52 | 8.133 | 101.194475551 | 8.037 | 32.55 | 5.4 | 191802 | 12.05796994 | CS |
| 156 | -69.48 | -81.1208406305 | 85.65 | 101.25 | 5.4 | 193299 | 22.17038559 | CS |
| 260 | -69.48 | -81.1208406305 | 85.65 | 101.25 | 5.4 | 193299 | 22.17038559 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 16.17 | 1.68 | 11.59 | 15.89 | 18 | 15.3256 | 202022 |
| 1734651300 | 14.49 | 1.53 | 11.81 | 13.71 | 15.9115 | 13.1706 | 155751 |
| 1734564900 | 12.96 | 1.51 | 13.19 | 11.57 | 13.86 | 11.08 | 122079 |
| 1734478500 | 11.45 | 0.45 | 4.09 | 11.05 | 11.84 | 10.65 | 48264 |
| 1734392100 | 11 | -0.2 | -1.79 | 11.04 | 12.25 | 10.78 | 47754 |
| 1734132900 | 11.2 | -0.4 | -3.45 | 11.7 | 12.09 | 10.2 | 125029 |
| 1734046500 | 11.6 | -0.95 | -7.57 | 12.33 | 12.63 | 11.41 | 40038 |
| 1733960100 | 12.55 | -0.09 | -0.71 | 12.88 | 14.65 | 12.37 | 133065 |
| 1733873700 | 12.64 | 0.55 | 4.55 | 12.29 | 12.99 | 11.82 | 59778 |
| 1733787300 | 12.09 | -0.46 | -3.67 | 12.55 | 12.96 | 12 | 38674 |
| 1733528100 | 12.55 | -0.82 | -6.13 | 13.35 | 13.88 | 12 | 69509 |
| 1733441700 | 13.37 | 0.37 | 2.85 | 13 | 13.7602 | 12.85 | 58790 |
| 1733355300 | 13 | -1.01 | -7.21 | 13.81 | 13.98 | 13 | 68008 |
| 1733268900 | 14.01 | -1.18 | -7.77 | 14.9 | 15.1 | 13.59 | 59236 |
| 1733182500 | 15.19 | 0 | 0.00 | 15.54 | 16.219999 | 14.67 | 81546 |
| 1732917840 | 15.19 | 1.04 | 7.35 | 14.5 | 15.375 | 14.0332 | 29770 |
| 1732750500 | 14.15 | 0.44 | 3.21 | 14.43 | 14.43 | 13.189 | 33026 |
| 1732664100 | 13.71 | 0.15 | 1.11 | 13.55 | 13.99 | 13.55 | 32972 |
| 1732577700 | 13.56 | -1.43 | -9.54 | 15.28 | 15.28 | 13.1301 | 61043 |
| 1732318500 | 14.99 | 0.98 | 7.00 | 14.05 | 15.39 | 14.04 | 112939 |
| 1732232100 | 14.01 | -0.49 | -3.38 | 14.39 | 14.9899 | 14 | 34655 |
| 1732145700 | 14.5 | -0.63 | -4.16 | 15.96 | 15.96 | 14.07 | 53630 |
| 1732059300 | 15.13 | -1.19 | -7.29 | 16 | 16.28 | 15.05 | 40084 |
| 1731972900 | 16.32 | 0.66 | 4.21 | 16 | 16.44 | 15.64 | 50420 |
| 1731713700 | 15.66 | -0.91 | -5.49 | 17.25 | 17.49 | 15.52 | 39271 |
| 1731627300 | 16.57 | 0.01 | 0.06 | 16.9 | 17.9999 | 16.39 | 63551 |
| 1731540900 | 16.559999 | -1.17 | -6.60 | 17.51 | 18.16 | 16.2501 | 47570 |
| 1731454500 | 17.73 | -0.16 | -0.89 | 18.31 | 18.315 | 17 | 88705 |
| 1731368100 | 17.89 | 0.15 | 0.85 | 18 | 19.97 | 17.61 | 169689 |
| 1731108900 | 17.74 | 1.45 | 8.90 | 16.489999 | 17.7486 | 16.489999 | 91601 |
| 1731022500 | 16.29 | 0.38 | 2.39 | 16.5 | 18.01 | 15.51 | 117240 |
| 1730936100 | 15.91 | 1.29 | 8.82 | 15.24 | 16.489999 | 14.06 | 101502 |
| 1730849700 | 14.62 | 0.34 | 2.38 | 14.25 | 15.3799 | 14 | 69422 |
| 1730763300 | 14.28 | -3.32 | -18.86 | 17.73 | 17.8 | 14 | 152148 |
| 1730500500 | 17.6 | 0.64 | 3.77 | 15.95 | 18 | 15.95 | 67441 |
| 1730414100 | 16.96 | 0.57 | 3.48 | 16.39 | 17.025 | 15.1521 | 45528 |
| 1730327700 | 16.39 | 0.85 | 5.47 | 15.61 | 16.489999 | 15.1005 | 40339 |
| 1730241300 | 15.54 | 0.45 | 2.98 | 15.85 | 15.9 | 14.7 | 29110 |
| 1730154900 | 15.09 | -0.7 | -4.43 | 16.01 | 16.01 | 14.7 | 45030 |
| 1729895700 | 15.79 | -0.95 | -5.68 | 16.99 | 17.18 | 15.1701 | 56879 |
| 1729809300 | 16.739999 | 2.55 | 17.97 | 14.33 | 17.11 | 14.098 | 83441 |
| 1729722900 | 14.19 | -0.24 | -1.66 | 14.4 | 14.5515 | 13.68 | 98953 |
| 1729636500 | 14.43 | -0.81 | -5.31 | 15.16 | 16.02 | 14.4 | 75454 |
| 1729550100 | 15.24 | -2.02 | -11.70 | 17.5 | 17.95 | 15 | 125459 |
| 1729290900 | 17.26 | 0.96 | 5.89 | 16.98 | 17.4537 | 16.07 | 106205 |
| 1729204500 | 16.3 | 0.95 | 6.19 | 15.63 | 16.45 | 15.63 | 101622 |
| 1729118100 | 15.35 | 0.85 | 5.86 | 14.75 | 15.365 | 14.6033 | 96929 |
| 1729031700 | 14.5 | 0 | 0.00 | 15 | 15.258 | 14.02 | 53412 |
| 1728945300 | 14.5 | 1 | 7.41 | 13.79 | 15.9252 | 13.1301 | 92503 |
| 1728686100 | 13.5 | 2.23 | 19.78 | 11.27 | 14.39 | 11.27 | 71331 |
| 1728599700 | 11.2704 | -0.68 | -5.69 | 11.99 | 11.99 | 11.19 | 26018 |
| 1728513300 | 11.95 | -0.43 | -3.47 | 12.59 | 12.6 | 11.68 | 27698 |
| 1728426900 | 12.38 | 0.38 | 3.17 | 11.97 | 12.55 | 11.97 | 21446 |
| 1728340500 | 12 | 0 | 0.00 | 12 | 12.05 | 11.77 | 20748 |
| 1728081300 | 12 | 0.6 | 5.26 | 12 | 12.2825 | 11.79 | 37046 |
| 1727994900 | 11.4 | -0.55 | -4.60 | 11.75 | 12.63 | 11 | 48958 |
| 1727908500 | 11.95 | -0.94 | -7.29 | 12.89 | 13.17 | 11.75 | 50934 |
| 1727822100 | 12.89 | -0.76 | -5.57 | 14.2 | 14.47 | 12.2092 | 66475 |
| 1727735700 | 13.65 | -0.85 | -5.86 | 14.36 | 14.98 | 13.65 | 42426 |
| 1727476500 | 14.5 | -0.01 | -0.07 | 14.87 | 15.06 | 14.5 | 36941 |
| 1727390100 | 14.51 | 0.49 | 3.47 | 15.02 | 15.1 | 14.2 | 58984 |
| 1727303700 | 14.0234 | 2.12 | 17.79 | 11.9 | 15.368 | 11.9 | 78889 |
| 1727217300 | 11.905 | 1.73 | 16.94 | 10.22 | 11.905 | 10.21 | 27363 |
| 1727130900 | 10.18 | -1.41 | -12.17 | 11.62 | 11.62 | 10.0001 | 24401 |
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
