Premium
Durect Corp (DRRX)
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 | 0.0648 | 8.74375927675 | 0.7411 | 0.788899 | 0.7295 | 61588 | 0.75299964 | CS |
| 4 | -0.0541 | -6.29069767442 | 0.86 | 0.87 | 0.71 | 56106 | 0.78719483 | CS |
| 12 | -0.1273 | -13.6412344621 | 0.9332 | 1.022 | 0.701 | 101091 | 0.83185815 | CS |
| 26 | -0.3141 | -28.0446428571 | 1.12 | 1.655 | 0.701 | 82321 | 1.04562734 | CS |
| 52 | -0.2041 | -20.2079207921 | 1.01 | 1.88 | 0.701 | 112076 | 1.16503843 | CS |
| 156 | -5.8941 | -87.971641791 | 6.7 | 9.70001 | 0.4703 | 339267 | 3.74898009 | CS |
| 260 | -19.2941 | -95.9905472637 | 20.1 | 29.6 | 0.4703 | 623179 | 14.46129768 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 0.8058999 | 0.0368999 | 4.80 | 0.775 | 0.8149999 | 0.77 | 47338 |
| 1739921700 | 0.769 | 0 | 0.00 | 0.77 | 0.788899 | 0.760189 | 28536 |
| 1739576100 | 0.769 | 0.0191 | 2.55 | 0.75 | 0.7695 | 0.749 | 39218 |
| 1739489700 | 0.7499 | 0.0025001 | 0.33 | 0.75 | 0.769 | 0.7295 | 19439 |
| 1739403300 | 0.7473999 | -0.0025 | -0.33 | 0.76 | 0.769 | 0.7371 | 166696 |
| 1739316900 | 0.7499 | 0 | 0.00 | 0.75 | 0.77 | 0.7357 | 48370 |
| 1739230500 | 0.7499 | -0.0101 | -1.33 | 0.75 | 0.75 | 0.74 | 45991 |
| 1738971300 | 0.76 | -0.029 | -3.68 | 0.789 | 0.789 | 0.74 | 22041 |
| 1738884900 | 0.789 | 0.039 | 5.20 | 0.75 | 0.795 | 0.742 | 47845 |
| 1738798500 | 0.75 | -0.0197 | -2.56 | 0.7833 | 0.799 | 0.71 | 31530 |
| 1738712100 | 0.7697 | 0.0195 | 2.60 | 0.76 | 0.7944 | 0.73 | 46074 |
| 1738625700 | 0.7502 | -0.0148 | -1.93 | 0.7603 | 0.8477 | 0.71 | 61295 |
| 1738366500 | 0.765 | -0.0399 | -4.96 | 0.81 | 0.81 | 0.76 | 61803 |
| 1738280100 | 0.8048999 | -0.0431 | -5.08 | 0.85 | 0.85 | 0.78 | 108879 |
| 1738193700 | 0.848 | 0.0171 | 2.06 | 0.8199999 | 0.85 | 0.8192 | 27128 |
| 1738107300 | 0.8309 | -0.0191 | -2.25 | 0.83 | 0.86 | 0.75 | 95701 |
| 1738020900 | 0.85 | 0.01 | 1.19 | 0.84 | 0.87 | 0.7942 | 68840 |
| 1737761700 | 0.84 | -0.0011 | -0.13 | 0.83 | 0.87 | 0.8199999 | 62243 |
| 1737675300 | 0.8411 | 0 | 0.00 | 0.8411 | 0.8411 | 0.8411 | 0 |
| 1737588900 | 0.8411 | -0.0007 | -0.08 | 0.86 | 0.86 | 0.820601 | 44338 |
| 1737502500 | 0.8418 | -0.0081 | -0.95 | 0.86 | 0.8645 | 0.8203 | 47435 |
| 1737156900 | 0.8499 | 0.0179 | 2.15 | 0.8297 | 0.85 | 0.8001 | 30586 |
| 1737070500 | 0.832 | 0.0110001 | 1.34 | 0.8209999 | 0.832 | 0.7906 | 58308 |
| 1736984100 | 0.8209999 | -0.029 | -3.41 | 0.8507 | 0.86 | 0.812 | 39214 |
| 1736897700 | 0.85 | 0.025 | 3.03 | 0.8199999 | 0.85 | 0.79 | 170406 |
| 1736811300 | 0.825 | 0.054 | 7.00 | 0.78 | 0.8558 | 0.78 | 91019 |
| 1736552100 | 0.771 | -0.036 | -4.46 | 0.88 | 0.88 | 0.77 | 148604 |
| 1736379300 | 0.807 | -0.063 | -7.24 | 0.85 | 0.8788 | 0.8037 | 65955 |
| 1736292900 | 0.87 | 0.0046 | 0.53 | 0.87 | 0.87 | 0.85 | 19550 |
| 1736206500 | 0.8654 | -0.0046 | -0.53 | 0.87 | 0.8704 | 0.81 | 85359 |
| 1735947300 | 0.87 | 0.0792001 | 10.02 | 0.788 | 0.88 | 0.788 | 61691 |
| 1735860900 | 0.7907999 | 0.0407999 | 5.44 | 0.75 | 0.87 | 0.701 | 175859 |
| 1735688100 | 0.75 | -0.1 | -11.76 | 0.8354 | 0.871 | 0.7284 | 406105 |
| 1735601700 | 0.85 | -0.1 | -10.53 | 0.92 | 0.92 | 0.8122 | 314520 |
| 1735342500 | 0.95 | -0.0181 | -1.87 | 0.968 | 0.99 | 0.890201 | 96626 |
| 1735256100 | 0.9681 | -0.0019 | -0.20 | 0.9211 | 0.9964 | 0.9167 | 92984 |
| 1735077840 | 0.97 | 0.0412 | 4.44 | 0.89 | 0.97 | 0.87041 | 62343 |
| 1734996900 | 0.9288 | -0.0212 | -2.23 | 0.9667 | 0.97 | 0.9026 | 83336 |
| 1734737700 | 0.95 | 0.092 | 10.72 | 0.85 | 1.022 | 0.81 | 203870 |
| 1734651300 | 0.858 | 0.0135 | 1.60 | 0.8566 | 0.888 | 0.7872 | 102762 |
| 1734564900 | 0.8445 | -0.0554 | -6.16 | 0.88 | 0.8999 | 0.838751 | 178260 |
| 1734478500 | 0.8999 | -0.0371 | -3.96 | 0.9002 | 0.937 | 0.8415 | 168593 |
| 1734392100 | 0.937 | 0.187 | 24.93 | 0.7488 | 0.94 | 0.7362 | 333859 |
| 1734132900 | 0.75 | -0.0254 | -3.28 | 0.8 | 0.8 | 0.7231 | 157825 |
| 1734046500 | 0.7754 | 0.0044 | 0.57 | 0.799 | 0.7999 | 0.7577 | 32643 |
| 1733960100 | 0.771 | -0.0233 | -2.93 | 0.778 | 0.8219999 | 0.77 | 45201 |
| 1733873700 | 0.7943 | 0.0173 | 2.23 | 0.8 | 0.83 | 0.74 | 213871 |
| 1733787300 | 0.777 | -0.0218 | -2.73 | 0.79 | 0.8225 | 0.76 | 58486 |
| 1733528100 | 0.7988 | 0.0237 | 3.06 | 0.76 | 0.8 | 0.7507 | 73367 |
| 1733441700 | 0.7751 | -0.0502 | -6.08 | 0.805 | 0.862 | 0.74 | 386702 |
| 1733355300 | 0.8253 | -0.0467 | -5.36 | 0.88 | 0.9269 | 0.8006 | 103319 |
| 1733268900 | 0.872 | -0.048 | -5.22 | 0.8846 | 0.8846 | 0.84 | 106995 |
| 1733182500 | 0.92 | 0.04 | 4.55 | 0.94 | 0.9739 | 0.899 | 77172 |
| 1732917840 | 0.88 | -0.0325 | -3.56 | 0.9325 | 0.94 | 0.852455 | 85372 |
| 1732750500 | 0.9125 | -0.0234 | -2.50 | 0.9332 | 0.9716 | 0.9125 | 35732 |
| 1732664100 | 0.9359 | -0.0341 | -3.52 | 1.02 | 1.04 | 0.9019 | 65414 |
| 1732577700 | 0.97 | -0.04 | -3.96 | 1.05 | 1.1 | 0.9606 | 114720 |
| 1732318500 | 1.01 | 0.15 | 17.09 | 0.888 | 1.04 | 0.888 | 165370 |
| 1732232100 | 0.8626 | -0.041 | -4.54 | 0.86 | 0.889 | 0.84105 | 101618 |
| 1732145700 | 0.9036 | -0.0764 | -7.80 | 0.97 | 0.98 | 0.8722 | 82127 |
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
