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 | -0.0002 | -0.0318725099602 | 0.6275 | 0.6645 | 0.5735 | 60738 | 0.62485765 | CS |
| 4 | 0.1743 | 38.4768211921 | 0.453 | 0.926 | 0.415 | 350434 | 0.72820698 | CS |
| 12 | 0.2874 | 84.5542806708 | 0.3399 | 0.926 | 0.3399 | 491392 | 0.61696924 | CS |
| 26 | -1.1327 | -64.3579545455 | 1.76 | 1.84 | 0.185 | 519951 | 0.48311802 | CS |
| 52 | -2.3327 | -78.8074324324 | 2.96 | 3.16 | 0.185 | 436327 | 0.50235515 | CS |
| 156 | -2.3327 | -78.8074324324 | 2.96 | 3.16 | 0.185 | 436327 | 0.50235515 | CS |
| 260 | -2.3327 | -78.8074324324 | 2.96 | 3.16 | 0.185 | 436327 | 0.50235515 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731368100 | 0.6366 | -0.0514 | -7.47 | 0.6771 | 0.6947 | 0.6 | 46201 |
| 1731108900 | 0.6879999 | 0.0279999 | 4.24 | 0.66 | 0.716199 | 0.66 | 19014 |
| 1731022500 | 0.66 | -0.02 | -2.94 | 0.66 | 0.7 | 0.66 | 39318 |
| 1730936100 | 0.68 | -0.033 | -4.63 | 0.680001 | 0.705 | 0.65 | 25038 |
| 1730849700 | 0.713 | 0.0388 | 5.75 | 0.6742 | 0.7156 | 0.6742 | 28399 |
| 1730763300 | 0.6742 | -0.0138 | -2.01 | 0.6774 | 0.7161999 | 0.632556 | 92884 |
| 1730500500 | 0.6879999 | 0.0479999 | 7.50 | 0.65 | 0.7208 | 0.65 | 113443 |
| 1730414100 | 0.64 | 0.0302 | 4.95 | 0.629 | 0.65 | 0.609 | 46473 |
| 1730327700 | 0.6098 | 0.0098 | 1.63 | 0.5901 | 0.61 | 0.584001 | 38754 |
| 1730241300 | 0.6 | 0.0211 | 3.64 | 0.5851 | 0.63 | 0.5332 | 224546 |
| 1730154900 | 0.5789 | -0.0519 | -8.23 | 0.631 | 0.686 | 0.5694 | 239377 |
| 1729895700 | 0.6308 | -0.0532 | -7.78 | 0.6792 | 0.7161999 | 0.63 | 104660 |
| 1729809300 | 0.684 | 0.079 | 13.06 | 0.6301 | 0.75 | 0.620001 | 278642 |
| 1729722900 | 0.605 | -0.011549 | -1.87 | 0.59 | 0.63 | 0.5800999 | 58764 |
| 1729636500 | 0.616549 | -0.063451 | -9.33 | 0.6223999 | 0.65 | 0.5862 | 248910 |
| 1729550100 | 0.68 | -0.0594 | -8.03 | 0.7171999 | 0.783 | 0.66 | 262475 |
| 1729290900 | 0.7393999 | 0.0121999 | 1.68 | 0.76 | 0.8655 | 0.6634 | 570600 |
| 1729204500 | 0.7272 | 0.16735 | 29.89 | 0.535 | 0.7272 | 0.535 | 1200496 |
| 1729118100 | 0.55985 | 0.10885 | 24.14 | 0.4694 | 0.64 | 0.453 | 1189145 |
| 1729031700 | 0.451 | -0.0036 | -0.79 | 0.4779 | 0.49 | 0.447 | 120802 |
| 1728945300 | 0.4546 | -0.0174 | -3.69 | 0.4687 | 0.48 | 0.42 | 147998 |
| 1728686100 | 0.472 | 0.07 | 17.41 | 0.429 | 0.51 | 0.4109 | 363564 |
| 1728599700 | 0.402 | -0.0179 | -4.26 | 0.429 | 0.4449 | 0.3883 | 132904 |
| 1728513300 | 0.4199 | 0.0009 | 0.21 | 0.4161 | 0.4658 | 0.3822999 | 296563 |
| 1728426900 | 0.419 | -0.1009 | -19.41 | 0.56 | 0.5797 | 0.4 | 937858 |
| 1728340500 | 0.5199 | -0.0798 | -13.31 | 0.531 | 0.72 | 0.5 | 2016164 |
| 1728081300 | 0.5997 | 0.251276 | 72.12 | 0.382 | 0.7499 | 0.3603 | 10282848 |
| 1727994900 | 0.348424 | 0.021824 | 6.68 | 0.3399 | 0.3675 | 0.3399 | 24586 |
| 1727908500 | 0.3266 | 0.0066 | 2.06 | 0.32 | 0.3383 | 0.32 | 47113 |
| 1727822100 | 0.32 | -0.0244 | -7.08 | 0.337 | 0.3543 | 0.32 | 38828 |
| 1727735520 | 0.3444 | 0.0007 | 0.20 | 0.3519 | 0.3519 | 0.332 | 38127 |
| 1727476500 | 0.3437 | -0.0042 | -1.21 | 0.359 | 0.359 | 0.3392 | 26558 |
| 1727390100 | 0.3479 | 0.0229 | 7.05 | 0.331 | 0.35 | 0.326 | 29944 |
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
