Premium
Enveric Biosciences Inc (ENVB)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7132 | -30.1794177387 | 2.3632 | 2.365 | 1.57 | 1025658 | 1.84867657 | CS |
| 4 | -4.4925 | -73.137973138 | 6.1425 | 6.3 | 1.57 | 1076869 | 4.14472297 | CS |
| 12 | -4.068 | -71.1437565582 | 5.718 | 8.025 | 1.57 | 610537 | 4.89046355 | CS |
| 26 | -7.05 | -81.0344827586 | 8.7 | 8.949 | 1.57 | 541697 | 5.86560282 | CS |
| 52 | -10.4595 | -86.3743342004 | 12.1095 | 43.8 | 1.57 | 1732828 | 15.98489594 | CS |
| 156 | -7.65 | -82.2580645161 | 9.3 | 223.05 | 1.57 | 1391039 | 24.6405027 | CS |
| 260 | -88.35 | -98.1666666667 | 90 | 223.05 | 1.57 | 1833599 | 36.48694999 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 1.68 | -0.05 | -2.89 | 1.71 | 1.75 | 1.57 | 506199 |
| 1738798500 | 1.73 | -0.01 | -0.57 | 1.72 | 1.7899 | 1.67 | 451991 |
| 1738712100 | 1.74 | -0.07 | -3.87 | 1.71 | 1.79 | 1.62 | 1908960 |
| 1738625700 | 1.81 | -0.28 | -13.40 | 2.07 | 2.07 | 1.62 | 594929 |
| 1738366500 | 2.09 | -1.81 | -46.41 | 2.4 | 2.4 | 2 | 1565768 |
| 1738280100 | 3.9 | -0.4 | -9.30 | 4.28 | 4.83 | 3.9 | 1618163 |
| 1738193700 | 4.3 | 0.15 | 3.53 | 4.17 | 4.68 | 3.8805 | 118800 |
| 1738107300 | 4.1534999 | -0.43 | -9.30 | 4.5 | 4.5 | 4.05 | 33635 |
| 1738020900 | 4.5795 | -0.12 | -2.62 | 4.8 | 5.604 | 4.578 | 39715 |
| 1737761700 | 4.7025 | -0.26 | -5.29 | 5.025 | 5.0984999 | 4.6575 | 107700 |
| 1737675300 | 4.965 | 0 | 0.00 | 4.965 | 4.965 | 4.965 | 0 |
| 1737588900 | 4.965 | -0.1 | -1.93 | 5.025 | 5.25 | 4.8015 | 22004 |
| 1737502500 | 5.0625 | -0.25 | -4.66 | 4.95 | 5.25 | 4.95 | 17250 |
| 1737156900 | 5.3099999 | 0.06 | 1.11 | 5.265 | 5.5485 | 4.827 | 57854 |
| 1737070500 | 5.2515 | -0.1 | -1.93 | 5.3999999 | 5.5649999 | 5.25 | 513953 |
| 1736984100 | 5.3549999 | -0.15 | -2.72 | 5.34 | 5.6054999 | 5.259 | 9102 |
| 1736897700 | 5.505 | -0.12 | -2.19 | 5.535 | 5.91 | 5.3535 | 15320 |
| 1736811300 | 5.628 | -0.4 | -6.67 | 5.832 | 5.85 | 5.445 | 8159 |
| 1736552100 | 6.03 | -0.21 | -3.34 | 6.14286 | 6.3 | 5.85 | 7910 |
| 1736379300 | 6.2385 | -1.34 | -17.63 | 6.183 | 6.4799999 | 5.55 | 37874 |
| 1736292900 | 7.5735 | 1.24 | 19.50 | 5.50425 | 8.025 | 5.25 | 176067 |
| 1736206500 | 6.3374999 | 0.28 | 4.68 | 6.3735 | 6.75 | 6.1515 | 67310 |
| 1735947300 | 6.054 | 0.2 | 3.49 | 6.03 | 6.48609 | 5.5889999 | 38610 |
| 1735860900 | 5.85 | 0.47 | 8.82 | 6.1499999 | 6.45 | 5.43 | 236395 |
| 1735688100 | 5.376 | 0.48 | 9.80 | 5.1 | 5.3985 | 5.025 | 18284 |
| 1735601700 | 4.896 | -0.31 | -5.94 | 5.22 | 5.22 | 4.6425 | 10237 |
| 1735342500 | 5.205 | 0.56 | 11.94 | 4.6665 | 5.3249999 | 4.6665 | 17562 |
| 1735256100 | 4.65 | -0.11 | -2.24 | 4.6679999 | 4.875 | 4.5525 | 13251 |
| 1735077840 | 4.7565 | 0.11 | 2.29 | 4.545 | 4.875 | 4.4325 | 21657 |
| 1734996900 | 4.65 | -0.23 | -4.62 | 4.8 | 4.8525 | 4.6365 | 9573 |
| 1734737700 | 4.875 | -0.05 | -1.04 | 4.875 | 5.049 | 4.695 | 13386 |
| 1734651300 | 4.926 | 0.04 | 0.74 | 4.95 | 5.0595 | 4.71 | 7638 |
| 1734564900 | 4.89 | -0.59 | -10.81 | 5.3985 | 5.592 | 4.8735 | 14196 |
| 1734478500 | 5.4825 | 0.08 | 1.56 | 5.3685 | 5.616 | 5.175 | 3230 |
| 1734392100 | 5.3985 | -0.05 | -0.99 | 5.3999999 | 5.5455 | 5.262 | 4686 |
| 1734132900 | 5.4525 | 0.12 | 2.29 | 5.3249999 | 5.6235 | 5.3249999 | 3566 |
| 1734046500 | 5.33025 | -0.04 | -0.74 | 5.529 | 5.5815 | 5.25 | 3271 |
| 1733960100 | 5.37 | -0.03 | -0.56 | 5.2515 | 5.595 | 5.133 | 3556 |
| 1733873700 | 5.3999999 | 0.01 | 0.28 | 5.3985 | 5.595 | 5.2349999 | 7507 |
| 1733787300 | 5.385 | 0.48 | 9.75 | 5.01 | 5.3999999 | 5.0025 | 9830 |
| 1733528100 | 4.9065 | -0.13 | -2.56 | 5.098485 | 5.098485 | 4.785 | 6226 |
| 1733441700 | 5.0355 | 0.19 | 3.84 | 4.9425 | 5.1 | 4.6845 | 10253 |
| 1733355300 | 4.8495 | -0.1 | -1.97 | 4.995 | 5.1 | 4.725 | 6302 |
| 1733268900 | 4.947 | 0.03 | 0.64 | 4.8344999 | 5.0909999 | 4.8344999 | 7609 |
| 1733182500 | 4.9155 | -0.11 | -2.21 | 5.0925 | 5.283 | 4.5539999 | 65790 |
| 1732917840 | 5.0265 | 0.14 | 2.92 | 4.884 | 5.1315 | 4.884 | 1092 |
| 1732750500 | 4.884 | -0.02 | -0.43 | 4.9192349 | 5.0445 | 4.8344999 | 2928 |
| 1732664100 | 4.905 | 0.08 | 1.58 | 4.875 | 5.232 | 4.761 | 8601 |
| 1732577700 | 4.8285 | -0.17 | -3.42 | 5.32275 | 5.5035 | 4.8285 | 21925 |
| 1732318500 | 4.9994999 | -0.05 | -1.07 | 5.11125 | 5.3805 | 4.95 | 7851 |
| 1732232100 | 5.0535 | -0.2 | -3.72 | 4.8 | 5.0925 | 4.5764999 | 17106 |
| 1732145700 | 5.2485 | -0.08 | -1.44 | 5.3999999 | 5.541 | 5.145 | 3689 |
| 1732059300 | 5.3249999 | 0.03 | 0.57 | 5.1 | 5.3249999 | 5.1 | 6262 |
| 1731972900 | 5.295 | -0.18 | -3.29 | 5.5515 | 5.5515 | 4.9845 | 14761 |
| 1731713700 | 5.475 | -0.48 | -8.06 | 5.955 | 6.2985 | 5.346 | 20628 |
| 1731627300 | 5.955 | -0.16 | -2.62 | 6.0015149 | 6.5445 | 5.448 | 16685 |
| 1731540900 | 6.1155 | -0.52 | -7.78 | 6.4514999 | 6.503265 | 5.925 | 19986 |
| 1731454500 | 6.6315 | -0.53 | -7.39 | 7.305 | 7.8 | 6.4035 | 140446 |
| 1731368100 | 7.161 | 0.08 | 1.14 | 7.05 | 7.2405 | 6.6075 | 17381 |
| 1731108900 | 7.08 | -0.05 | -0.63 | 6.9 | 7.875 | 6.8625 | 33236 |
| 1731022500 | 7.125 | 0.15 | 2.08 | 7.05 | 7.413 | 6.7665 | 8196 |
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
