Premium
CVRx Inc (CVRX)
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 | -5.07 | -41.3539967374 | 12.26 | 13.15 | 5.865 | 1051510 | 7.19636391 | CS |
| 4 | -4.765 | -39.8578000836 | 11.955 | 13.34 | 5.865 | 371803 | 8.67803149 | CS |
| 12 | -9.14 | -55.9706062462 | 16.33 | 18.55 | 5.865 | 306270 | 12.13692531 | CS |
| 26 | -1.2 | -14.3027413588 | 8.39 | 18.55 | 5.865 | 296159 | 12.46490344 | CS |
| 52 | -11.41 | -61.3440860215 | 18.6 | 19.24 | 5.865 | 302162 | 10.79124331 | CS |
| 156 | 1.46 | 25.479930192 | 5.73 | 33.135 | 4.6 | 196372 | 12.3973625 | CS |
| 260 | -19.06 | -72.6095238095 | 26.25 | 33.135 | 4.6 | 180946 | 12.8028774 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744151700 | 6.2 | -5.34 | -46.27 | 8 | 8.15 | 5.865 | 4354663 |
| 1744065300 | 11.54 | -0.18 | -1.54 | 11.03 | 12.35 | 10.6765 | 333461 |
| 1743806100 | 11.72 | -0.55 | -4.48 | 11.64 | 12.135 | 11.4 | 228357 |
| 1743719700 | 12.27 | -0.71 | -5.47 | 11.94 | 12.7 | 11.91 | 162308 |
| 1743633300 | 12.98 | 0.45 | 3.59 | 12.26 | 13.15 | 12.26 | 178763 |
| 1743546900 | 12.53 | 0.3 | 2.45 | 12.33 | 12.695 | 12.06 | 220495 |
| 1743460500 | 12.23 | -0.26 | -2.08 | 12.07 | 12.34 | 11.95 | 153076 |
| 1743201300 | 12.49 | 0.16 | 1.30 | 12.51 | 12.72 | 12.3 | 112969 |
| 1743114900 | 12.33 | -0.27 | -2.14 | 12.56 | 12.9347 | 12.33 | 153074 |
| 1743028500 | 12.6 | -0.1 | -0.79 | 12.69 | 12.79 | 12.385 | 116099 |
| 1742942100 | 12.7 | -0.06 | -0.47 | 12.74 | 13.135 | 12.5842 | 132078 |
| 1742855700 | 12.76 | 0.27 | 2.16 | 12.72 | 13.34 | 12.69 | 166344 |
| 1742596500 | 12.49 | 0.14 | 1.13 | 12.05 | 12.72 | 11.8001 | 357757 |
| 1742510100 | 12.35 | 0.17 | 1.40 | 12.01 | 12.57 | 12 | 111668 |
| 1742423700 | 12.18 | 0.32 | 2.70 | 11.85 | 12.4 | 11.85 | 135528 |
| 1742337300 | 11.86 | 0.11 | 0.94 | 11.57 | 11.99 | 11.45 | 128584 |
| 1742250900 | 11.75 | 0.31 | 2.71 | 11.325 | 11.82 | 11.2001 | 90383 |
| 1741991700 | 11.44 | 0.39 | 3.53 | 11.24 | 11.715 | 11.24 | 86321 |
| 1741905300 | 11.05 | -0.58 | -4.99 | 11.6 | 11.69 | 10.93 | 110445 |
| 1741818900 | 11.63 | 0.07 | 0.61 | 11.955 | 11.955 | 11.443 | 103680 |
| 1741732500 | 11.56 | 0.26 | 2.30 | 11.255 | 11.6 | 11.02 | 232240 |
| 1741646100 | 11.3 | -0.27 | -2.33 | 11.55 | 11.69 | 10.76 | 520209 |
| 1741390500 | 11.57 | -0.01 | -0.09 | 11.675 | 11.74 | 11.27 | 296207 |
| 1741304100 | 11.58 | -0.9 | -7.21 | 12.28 | 12.5 | 11.57 | 118757 |
| 1741217700 | 12.48 | 0.39 | 3.23 | 12.41 | 12.57 | 12.15 | 162423 |
| 1741131300 | 12.09 | -0.26 | -2.11 | 12.02 | 12.595 | 11.46 | 882489 |
| 1741044900 | 12.35 | -0.61 | -4.71 | 13.47 | 13.47 | 12.19 | 246844 |
| 1740785700 | 12.96 | -0.01 | -0.08 | 12.96 | 13.9999 | 12.69 | 230438 |
| 1740699300 | 12.97 | -0.72 | -5.26 | 13.74 | 13.94 | 12.95 | 106014 |
| 1740612900 | 13.69 | 0.47 | 3.56 | 13.55 | 14.02 | 13.27 | 184184 |
| 1740526500 | 13.22 | 0.06 | 0.46 | 13.025 | 14.04 | 12.86 | 619094 |
| 1740440100 | 13.16 | -0.69 | -4.98 | 13.94 | 13.94 | 13.16 | 154207 |
| 1740180900 | 13.85 | -0.16 | -1.14 | 14.14 | 14.14 | 13.41 | 211195 |
| 1740094500 | 14.01 | -0.5 | -3.45 | 14.0156 | 14.38 | 13.92 | 117035 |
| 1740008100 | 14.51 | -0.47 | -3.14 | 14.81 | 15 | 14.49 | 104889 |
| 1739921700 | 14.98 | -0.11 | -0.73 | 15.36 | 15.36 | 14.75 | 175892 |
| 1739576100 | 15.09 | 0.6 | 4.14 | 14.835 | 15.415 | 14.56 | 286676 |
| 1739489700 | 14.49 | -0.21 | -1.43 | 14.88 | 15.3 | 14.23 | 256580 |
| 1739403300 | 14.7 | 0.13 | 0.89 | 14.455 | 14.75 | 14.07 | 133235 |
| 1739316900 | 14.57 | -0.32 | -2.15 | 14.8 | 15.08 | 14.39 | 106926 |
| 1739230500 | 14.89 | 0.25 | 1.71 | 14.64 | 14.97 | 13.982 | 287736 |
| 1738971300 | 14.64 | -0.07 | -0.48 | 14.64 | 14.88 | 14.31 | 155562 |
| 1738884900 | 14.71 | -0.37 | -2.45 | 15.1 | 15.1695 | 14.26 | 280328 |
| 1738798500 | 15.08 | -1.17 | -7.20 | 16.07 | 16.07 | 13.8361 | 544112 |
| 1738712100 | 16.25 | 0.79 | 5.11 | 15.61 | 16.59 | 15.4382 | 265950 |
| 1738625700 | 15.46 | -0.52 | -3.25 | 15.65 | 15.95 | 15.43 | 138674 |
| 1738366500 | 15.98 | -0.83 | -4.94 | 16.78 | 17.455 | 15.81 | 200067 |
| 1738280100 | 16.81 | -0.04 | -0.24 | 17.09 | 17.78 | 16.649999 | 252801 |
| 1738193700 | 16.85 | -0.47 | -2.71 | 17.33 | 17.555 | 16.399999 | 189863 |
| 1738107300 | 17.32 | 0.75 | 4.53 | 16.57 | 17.41 | 16.39 | 192780 |
| 1738020900 | 16.57 | -1.2 | -6.75 | 17.44 | 17.64 | 16.5 | 195144 |
| 1737761700 | 17.77 | 0.56 | 3.25 | 18.12 | 18.12 | 17.11 | 263165 |
| 1737675300 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1737588900 | 17.21 | -1.19 | -6.47 | 17.76 | 17.76 | 16.97 | 267164 |
| 1737502500 | 18.4 | 0.78 | 4.43 | 18 | 18.55 | 17.72 | 577742 |
| 1737156900 | 17.62 | 0.32 | 1.85 | 17.42 | 17.64 | 17.01 | 290454 |
| 1737070500 | 17.3 | 0.3 | 1.76 | 16.92 | 17.72 | 16.3 | 334626 |
| 1736984100 | 17 | 0.85 | 5.26 | 16.329999 | 17.05 | 16 | 439638 |
| 1736897700 | 16.149999 | 1.11 | 7.38 | 16.02 | 16.87 | 15.88 | 464122 |
| 1736811300 | 15.04 | 0.87 | 6.14 | 14 | 15.4684 | 13.82 | 385143 |
| 1736552100 | 14.17 | 0 | 0.00 | 14.65 | 15.09 | 14.01 | 296656 |
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
