Premium
Entero Therapeutics Inc (ENTO)
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 | -0.04 | -7.40740740741 | 0.54 | 0.599 | 0.4802 | 84760 | 0.53157225 | CS |
| 4 | -0.06 | -10.7142857143 | 0.56 | 0.625 | 0.3612 | 83555 | 0.52864829 | CS |
| 12 | 0.12 | 31.5789473684 | 0.38 | 0.926 | 0.3612 | 164680 | 0.67569697 | CS |
| 26 | 0.256 | 104.918032787 | 0.244 | 0.926 | 0.2388 | 483773 | 0.46063007 | CS |
| 52 | -2.46 | -83.1081081081 | 2.96 | 3.16 | 0.185 | 377441 | 0.50429528 | CS |
| 156 | -2.46 | -83.1081081081 | 2.96 | 3.16 | 0.185 | 377441 | 0.50429528 | CS |
| 260 | -2.46 | -83.1081081081 | 2.96 | 3.16 | 0.185 | 377441 | 0.50429528 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 0.5 | -0.0009 | -0.18 | 0.495 | 0.5125 | 0.4803 | 57206 |
| 1739230500 | 0.5009 | -0.0491 | -8.93 | 0.54 | 0.5799 | 0.4802 | 66104 |
| 1738971300 | 0.55 | 0.045 | 8.91 | 0.501 | 0.599 | 0.5 | 219565 |
| 1738884900 | 0.505 | -0.045 | -8.18 | 0.55 | 0.5578999 | 0.5 | 37859 |
| 1738798500 | 0.55 | 0.0098 | 1.81 | 0.54 | 0.5898989 | 0.52 | 43065 |
| 1738712100 | 0.5402 | -0.0298 | -5.23 | 0.5528999 | 0.5985 | 0.5298 | 52348 |
| 1738625700 | 0.5699999 | 0.0716999 | 14.39 | 0.4803 | 0.625 | 0.4803 | 147925 |
| 1738366500 | 0.4983 | -0.0016 | -0.32 | 0.53 | 0.53 | 0.481 | 66604 |
| 1738280100 | 0.4999 | -0.0001 | -0.02 | 0.4802 | 0.52215 | 0.4802 | 68881 |
| 1738193700 | 0.5 | 0 | 0.00 | 0.484 | 0.5 | 0.45 | 240527 |
| 1738107300 | 0.5 | -0.01 | -1.96 | 0.5042 | 0.5294 | 0.48 | 19791 |
| 1738020900 | 0.51 | 0.01 | 2.00 | 0.4894 | 0.532 | 0.4818 | 54758 |
| 1737761700 | 0.5 | -0.01 | -1.96 | 0.5004 | 0.537899 | 0.465 | 49135 |
| 1737675300 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1737588900 | 0.51 | -0.036 | -6.59 | 0.545 | 0.545 | 0.49 | 23664 |
| 1737502500 | 0.546 | 0.006 | 1.11 | 0.549 | 0.5679 | 0.3612 | 282063 |
| 1737156900 | 0.54 | 0.0119 | 2.25 | 0.5294 | 0.576 | 0.5294 | 15301 |
| 1737070500 | 0.5281 | -0.0339 | -6.03 | 0.56 | 0.56 | 0.5202 | 19871 |
| 1736984100 | 0.562 | 0.0065 | 1.17 | 0.56 | 0.62 | 0.54 | 39319 |
| 1736897700 | 0.5555 | 0.0185 | 3.45 | 0.544 | 0.59 | 0.537 | 21533 |
| 1736811300 | 0.537 | -0.0529 | -8.97 | 0.56 | 0.581 | 0.533 | 43179 |
| 1736552100 | 0.5899 | -0.0301 | -4.85 | 0.61 | 0.618999 | 0.58 | 62436 |
| 1736379300 | 0.62 | -0.06 | -8.82 | 0.65 | 0.68 | 0.601 | 60163 |
| 1736292900 | 0.68 | 0.0239991 | 3.66 | 0.7 | 0.7 | 0.65 | 26052 |
| 1736206500 | 0.6560009 | 0.0360009 | 5.81 | 0.655 | 0.7 | 0.630946 | 125207 |
| 1735947300 | 0.62 | -0.028 | -4.32 | 0.635 | 0.655 | 0.61 | 64417 |
| 1735860900 | 0.648 | 0.026 | 4.18 | 0.62 | 0.6717999 | 0.62 | 36937 |
| 1735688100 | 0.622 | 0.002 | 0.32 | 0.601 | 0.6797 | 0.6001 | 157222 |
| 1735601700 | 0.62 | 0.019 | 3.16 | 0.6 | 0.63 | 0.59 | 61516 |
| 1735342500 | 0.601 | -0.029 | -4.60 | 0.61 | 0.630699 | 0.5901999 | 98994 |
| 1735256100 | 0.63 | -0.0092 | -1.44 | 0.63 | 0.66499 | 0.61 | 52038 |
| 1735077840 | 0.6392 | 0.0192 | 3.10 | 0.6011 | 0.664 | 0.59 | 36864 |
| 1734996900 | 0.62 | -0.01 | -1.59 | 0.607 | 0.6645 | 0.6 | 32440 |
| 1734737700 | 0.63 | 0.0116001 | 1.88 | 0.59 | 0.6615 | 0.5735 | 64675 |
| 1734651300 | 0.6183999 | 0.0583999 | 10.43 | 0.6274999 | 0.64 | 0.5835 | 108974 |
| 1734564900 | 0.56 | 0.0125 | 2.28 | 0.58 | 0.67 | 0.56 | 83793 |
| 1734478500 | 0.5475 | -0.0225 | -3.95 | 0.545 | 0.5798 | 0.5214 | 170083 |
| 1734392100 | 0.5699999 | -0.0139 | -2.38 | 0.5649999 | 0.5699999 | 0.54 | 31537 |
| 1734132900 | 0.5839 | -0.0428 | -6.83 | 0.6434 | 0.6434 | 0.58 | 71102 |
| 1734046500 | 0.6267 | 0.0387 | 6.58 | 0.51 | 0.7 | 0.49 | 292060 |
| 1733960100 | 0.588 | -0.064 | -9.82 | 0.6066 | 0.659999 | 0.5506 | 396828 |
| 1733873700 | 0.652 | -0.148 | -18.50 | 0.75 | 0.7699 | 0.5893 | 581155 |
| 1733787300 | 0.8 | 0.0008 | 0.10 | 0.898 | 0.926 | 0.76 | 2223105 |
| 1733528100 | 0.7992 | 0.1332 | 20.00 | 0.6707 | 0.83 | 0.6343 | 1654357 |
| 1733441700 | 0.666 | 0.17 | 34.27 | 0.481 | 0.74 | 0.48 | 421631 |
| 1733355300 | 0.496 | 0.016 | 3.33 | 0.46 | 0.496 | 0.46 | 24552 |
| 1733268900 | 0.48 | 0.02 | 4.35 | 0.481 | 0.5 | 0.46 | 27005 |
| 1733182500 | 0.46 | 0.006 | 1.32 | 0.483 | 0.4999 | 0.447 | 62444 |
| 1732917840 | 0.454 | -0.0005 | -0.11 | 0.453 | 0.4899 | 0.415 | 25200 |
| 1732750500 | 0.4545 | -0.0107 | -2.30 | 0.4502 | 0.477025 | 0.4124 | 20195 |
| 1732664100 | 0.4652 | -0.0058 | -1.23 | 0.482 | 0.482 | 0.45 | 58818 |
| 1732577700 | 0.471 | 0.0177 | 3.90 | 0.4566 | 0.49 | 0.4533 | 36788 |
| 1732318500 | 0.4533 | 0.0383 | 9.23 | 0.39 | 0.46 | 0.39 | 49738 |
| 1732232100 | 0.415 | 0.014011 | 3.49 | 0.398 | 0.42 | 0.3881 | 21963 |
| 1732145700 | 0.400989 | -0.007011 | -1.72 | 0.38 | 0.428558 | 0.38 | 83752 |
| 1732059300 | 0.4079999 | -0.0325 | -7.38 | 0.42 | 0.4299 | 0.382 | 93576 |
| 1731972900 | 0.4405 | -0.0493 | -10.07 | 0.49 | 0.49 | 0.4205 | 147814 |
| 1731713700 | 0.4898 | -0.0316 | -6.06 | 0.4502 | 0.5 | 0.4384 | 60413 |
| 1731627300 | 0.5214 | -0.1086 | -17.24 | 0.596 | 0.596 | 0.4249 | 571797 |
| 1731540900 | 0.63 | 0.01 | 1.61 | 0.610361 | 0.6798999 | 0.5659 | 1852026 |
| 1731454500 | 0.62 | -0.0166 | -2.61 | 0.652 | 0.652 | 0.61 | 45650 |
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
