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 | 0.23 | 4.67479674797 | 4.92 | 5.3 | 4.76 | 345954 | 5.01774402 | CS |
| 4 | -0.62 | -10.7452339688 | 5.77 | 5.95 | 4.76 | 287908 | 5.18607928 | CS |
| 12 | -3.77 | -42.264573991 | 8.92 | 9.23 | 4.76 | 316244 | 6.27274629 | CS |
| 26 | -2.53 | -32.9427083333 | 7.68 | 9.84 | 4.3701 | 331837 | 6.71713083 | CS |
| 52 | -0.93 | -15.2960526316 | 6.08 | 11.3 | 4.3701 | 277707 | 7.372116 | CS |
| 156 | -9.1 | -63.8596491228 | 14.25 | 33.135 | 4.2993 | 254234 | 10.35637242 | CS |
| 260 | -21.1 | -80.380952381 | 26.25 | 33.135 | 4.2993 | 209217 | 10.84416872 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 5.25 | 0.09 | 1.84 | 5.16 | 5.48 | 5.1516 | 193840 |
| 1782340500 | 5.155 | 0 | 0.10 | 5.11 | 5.29 | 5.075 | 344966 |
| 1782254100 | 5.15 | 0.29 | 5.97 | 4.8099999 | 5.3 | 4.8099999 | 310809 |
| 1782167700 | 4.86 | -0.09 | -1.82 | 4.93 | 5.15 | 4.76 | 434830 |
| 1781822100 | 4.95 | 0.12 | 2.48 | 4.92 | 5.04 | 4.85 | 293209 |
| 1781735700 | 4.83 | -0.04 | -0.82 | 4.87 | 5.05 | 4.83 | 241449 |
| 1781649300 | 4.87 | -0.11 | -2.21 | 5 | 5 | 4.7699999 | 101048 |
| 1781562900 | 4.98 | -0.05 | -0.99 | 5.15 | 5.24 | 4.92 | 90163 |
| 1781303700 | 5.03 | 0.14 | 2.86 | 4.91 | 5.04 | 4.8099999 | 264408 |
| 1781217300 | 4.89 | 0.06 | 1.24 | 4.83 | 5.18 | 4.7699999 | 474979 |
| 1781130900 | 4.83 | -0.37 | -7.12 | 5.19 | 5.22 | 4.82 | 445534 |
| 1781044500 | 5.2 | -0.2 | -3.70 | 5.25 | 5.41 | 4.825 | 401668 |
| 1780958100 | 5.4 | 0.02 | 0.37 | 5.43 | 5.5599999 | 5.33 | 242049 |
| 1780698900 | 5.38 | -0.5 | -8.50 | 5.87 | 5.95 | 5.33 | 234830 |
| 1780612500 | 5.88 | 0.49 | 9.09 | 5.43 | 5.89 | 5.3426 | 310418 |
| 1780526100 | 5.39 | -0.04 | -0.74 | 5.47 | 5.58 | 5.33 | 284140 |
| 1780439700 | 5.43 | 0 | 0.00 | 5.39 | 5.51 | 5.3099999 | 238280 |
| 1780353300 | 5.43 | -0.15 | -2.69 | 5.53 | 5.755 | 5.37 | 262645 |
| 1780094100 | 5.58 | -0.05 | -0.89 | 5.62 | 5.7699 | 5.5199999 | 162495 |
| 1780007700 | 5.63 | -0.15 | -2.60 | 5.7699999 | 5.91 | 5.49 | 332339 |
| 1779921300 | 5.78 | -0.3 | -4.93 | 6 | 6.23 | 5.7699999 | 189826 |
| 1779834900 | 6.08 | -0.03 | -0.49 | 6.05 | 6.2257 | 5.87 | 124159 |
| 1779489300 | 6.11 | 0.04 | 0.66 | 6.13 | 6.43 | 6.09 | 245931 |
| 1779402900 | 6.07 | 0.01 | 0.17 | 6.05 | 6.25 | 5.95 | 222949 |
| 1779316500 | 6.0599999 | 0.05 | 0.83 | 6.0199999 | 6.29 | 5.8 | 252785 |
| 1779230100 | 6.01 | 0.07 | 1.18 | 5.85 | 6.09 | 5.7 | 296097 |
| 1779143700 | 5.94 | -0.05 | -0.83 | 6.01 | 6.261 | 5.739 | 543382 |
| 1778884500 | 5.99 | 0.25 | 4.36 | 5.7 | 6.21 | 5.65 | 1074950 |
| 1778798100 | 5.74 | 0.52 | 9.96 | 5.25 | 6.19 | 5.21 | 1037666 |
| 1778711700 | 5.22 | -0.05 | -0.95 | 5.2699999 | 5.66 | 5 | 664412 |
| 1778625300 | 5.2699999 | -1.65 | -23.84 | 6.67 | 6.71 | 5.21 | 864220 |
| 1778538900 | 6.92 | 0.09 | 1.32 | 6.92 | 7.23 | 6.75 | 361373 |
| 1778279700 | 6.83 | -0.49 | -6.69 | 7.22 | 7.23 | 6.69 | 187333 |
| 1778193300 | 7.32 | 0.25 | 3.54 | 7.14 | 7.36 | 7.0622 | 162640 |
| 1778106900 | 7.07 | -0.43 | -5.73 | 7.54 | 7.68 | 7 | 278721 |
| 1778020500 | 7.5 | -0.3 | -3.78 | 7.91 | 7.92 | 7.4 | 160493 |
| 1777934100 | 7.795 | -0.18 | -2.20 | 7.96 | 8.2 | 7.725 | 153337 |
| 1777674900 | 7.97 | 0.46 | 6.13 | 7.55 | 8.06 | 7.42 | 344900 |
| 1777588500 | 7.51 | 0.64 | 9.32 | 6.85 | 7.58 | 6.5199999 | 257435 |
| 1777502100 | 6.87 | -0.61 | -8.16 | 7.45 | 7.45 | 6.845 | 249331 |
| 1777415700 | 7.48 | -0.17 | -2.22 | 7.6 | 7.785 | 7.45 | 145637 |
| 1777329300 | 7.65 | -0.07 | -0.91 | 7.71 | 7.98 | 7.63 | 97224 |
| 1777070100 | 7.72 | 0.08 | 1.05 | 7.67 | 7.845 | 7.435 | 147099 |
| 1776983700 | 7.64 | -0.34 | -4.26 | 8.19 | 8.19 | 7.51 | 234366 |
| 1776897300 | 7.98 | 0.38 | 5.00 | 7.65 | 8.05 | 7.315 | 288460 |
| 1776810900 | 7.6 | 0.36 | 4.97 | 7.29 | 7.84 | 7 | 556538 |
| 1776724500 | 7.24 | -0.11 | -1.50 | 7.32 | 7.45 | 7.19 | 317131 |
| 1776465300 | 7.35 | -0.01 | -0.14 | 7.42 | 7.73 | 7.24 | 442780 |
| 1776378900 | 7.36 | -0.12 | -1.60 | 7.45 | 7.7334 | 7.31 | 253956 |
| 1776292500 | 7.48 | -0.24 | -3.11 | 7.665 | 7.78 | 7.26 | 207912 |
| 1776206100 | 7.72 | -0.09 | -1.15 | 7.84 | 8.48 | 7.69 | 372129 |
| 1776119700 | 7.81 | 0.65 | 9.15 | 7.25 | 7.905 | 7.06 | 326791 |
| 1775860500 | 7.155 | -0.33 | -4.34 | 7.49 | 7.49 | 6.6449999 | 490067 |
| 1775774100 | 7.48 | -0.35 | -4.47 | 7.76 | 7.875 | 7.03 | 319644 |
| 1775687700 | 7.83 | -0.54 | -6.45 | 8.45 | 8.78 | 7.64 | 290098 |
| 1775601300 | 8.3699999 | -0.68 | -7.51 | 8.94 | 8.97 | 8.3 | 163764 |
| 1775514900 | 9.05 | 0.04 | 0.44 | 9.01 | 9.23 | 8.78 | 91596 |
| 1775169300 | 9.01 | -0.09 | -0.99 | 8.92 | 9.105 | 8.66 | 135406 |
| 1775082900 | 9.1 | -0.36 | -3.81 | 9.5 | 9.755 | 8.845 | 289697 |
| 1774996500 | 9.46 | 0.6 | 6.77 | 8.84 | 9.71 | 8.84 | 111734 |
| 1774910100 | 8.86 | -0.05 | -0.56 | 8.83 | 9.06 | 8.47 | 363986 |
| 1774650900 | 8.91 | -0.37 | -3.99 | 8.92 | 9.384 | 8.81 | 175404 |
| 1774564500 | 9.28 | -0.1 | -1.07 | 9.25 | 9.84 | 9.071 | 146870 |
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.
