Premium
Hoth Therapeutics Inc (HOTH)
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 | -3.22580645161 | 1.24 | 1.35 | 1.16 | 477148 | 1.26150171 | CS |
| 4 | -0.47 | -28.1437125749 | 1.67 | 3.8 | 1.16 | 29948134 | 2.1934136 | CS |
| 12 | 0.33 | 37.9310344828 | 0.87 | 3.8 | 0.7011 | 10073537 | 2.10452403 | CS |
| 26 | 0.59 | 96.7213114754 | 0.61 | 3.8 | 0.58 | 6160083 | 1.83580988 | CS |
| 52 | -0.23 | -16.0839160839 | 1.43 | 3.8 | 0.58 | 3348222 | 1.77929388 | CS |
| 156 | -13.55 | -91.8644067797 | 14.75 | 40.7375 | 0.58 | 1870229 | 6.56614956 | CS |
| 260 | -105.55 | -98.8758782201 | 106.75 | 196 | 0.58 | 1864432 | 23.36217693 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.22 | 0.01 | 0.83 | 1.21 | 1.25 | 1.2 | 272733 |
| 1738625700 | 1.21 | -0.05 | -3.97 | 1.21 | 1.24 | 1.16 | 321038 |
| 1738366500 | 1.26 | -0.02 | -1.56 | 1.31 | 1.35 | 1.2291 | 598088 |
| 1738280100 | 1.28 | 0.04 | 3.23 | 1.24 | 1.31 | 1.2 | 559061 |
| 1738193700 | 1.24 | -0.05 | -3.88 | 1.24 | 1.26 | 1.2 | 375464 |
| 1738107300 | 1.29 | 0.07 | 5.74 | 1.24 | 1.32 | 1.21 | 532088 |
| 1738020900 | 1.22 | -0.14 | -10.29 | 1.29 | 1.3 | 1.2 | 788830 |
| 1737761700 | 1.36 | 0 | 0.00 | 1.57 | 1.71 | 1.27 | 5078164 |
| 1737675300 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1737588900 | 1.36 | -0.06 | -4.23 | 1.4 | 1.42 | 1.32 | 1002439 |
| 1737502500 | 1.42 | -0.08 | -5.33 | 1.4802 | 1.55 | 1.36 | 2048957 |
| 1737156900 | 1.5 | -0.08 | -5.06 | 1.66 | 1.66 | 1.47 | 863633 |
| 1737070500 | 1.58 | 0.07 | 4.64 | 1.52 | 1.7099 | 1.51 | 1182051 |
| 1736984100 | 1.51 | -0.04 | -2.58 | 1.68 | 1.68 | 1.5 | 1400135 |
| 1736897700 | 1.55 | -0.34 | -17.99 | 1.9 | 1.9 | 1.54 | 2244548 |
| 1736811300 | 1.89 | -0.02 | -1.05 | 1.74 | 2.04 | 1.55 | 2998101 |
| 1736552100 | 1.91 | 0.01 | 0.53 | 1.936 | 2.45 | 1.8701 | 10331063 |
| 1736379300 | 1.9 | -0.38 | -16.67 | 1.79 | 2.79 | 1.1702 | 63818384 |
| 1736292900 | 2.2799999 | 1.46 | 178.18 | 1.67 | 3.8 | 1.44 | 414976229 |
| 1736206500 | 0.8196 | 0.0446 | 5.75 | 0.8 | 0.8196 | 0.7785 | 84026 |
| 1735947300 | 0.775 | 0.0049 | 0.64 | 0.78 | 0.8196 | 0.76 | 115367 |
| 1735860900 | 0.7701 | 0.022 | 2.94 | 0.770145 | 0.786 | 0.74 | 185625 |
| 1735688100 | 0.7481 | -0.013 | -1.71 | 0.7524 | 0.7795 | 0.7401 | 269772 |
| 1735601700 | 0.7611 | -0.0129 | -1.67 | 0.76 | 0.7796999 | 0.711 | 252694 |
| 1735342500 | 0.774 | 0.014 | 1.84 | 0.766 | 0.789 | 0.755 | 397301 |
| 1735256100 | 0.76 | -0.0348 | -4.38 | 0.81 | 0.8174 | 0.7010999 | 8572765 |
| 1735077840 | 0.7947999 | -0.0227 | -2.78 | 0.7812 | 0.8199999 | 0.7513 | 53457 |
| 1734996900 | 0.8175 | 0.0075 | 0.93 | 0.8399 | 0.8399 | 0.8051 | 66140 |
| 1734737700 | 0.81 | 0.0401 | 5.21 | 0.7653 | 0.8199 | 0.73 | 152301 |
| 1734651300 | 0.7699 | -0.025 | -3.15 | 0.7949 | 0.8164 | 0.75 | 94407 |
| 1734564900 | 0.7949 | -0.025 | -3.05 | 0.81075 | 0.84 | 0.7901 | 73836 |
| 1734478500 | 0.8199 | 0.0099 | 1.22 | 0.8129999 | 0.84 | 0.79 | 100876 |
| 1734392100 | 0.81 | 0 | 0.00 | 0.8122 | 0.83 | 0.79 | 84040 |
| 1734132900 | 0.81 | -0.037 | -4.37 | 0.8333 | 0.849833 | 0.8 | 75058 |
| 1734046500 | 0.847 | 0 | 0.00 | 0.8385 | 0.847 | 0.83 | 55024 |
| 1733960100 | 0.847 | -0.008 | -0.94 | 0.854 | 0.854 | 0.8199999 | 94184 |
| 1733873700 | 0.855 | -0.004 | -0.47 | 0.85 | 0.87 | 0.84 | 100213 |
| 1733787300 | 0.859 | 0.0224 | 2.68 | 0.831 | 0.8689 | 0.831 | 61858 |
| 1733528100 | 0.8366 | 0.0031 | 0.37 | 0.832 | 0.87 | 0.825 | 91844 |
| 1733441700 | 0.8335 | -0.0085 | -1.01 | 0.8598 | 0.8598 | 0.8199999 | 66755 |
| 1733355300 | 0.842 | -0.0216 | -2.50 | 0.86 | 0.8799 | 0.8391 | 111517 |
| 1733268900 | 0.8636 | 0.0436001 | 5.32 | 0.8235 | 0.901 | 0.81 | 418292 |
| 1733182500 | 0.8199999 | -0.0489 | -5.63 | 0.8401 | 0.85 | 0.801 | 126165 |
| 1732917840 | 0.8689 | 0.0389 | 4.69 | 0.85 | 0.8689 | 0.8199999 | 112947 |
| 1732750500 | 0.83 | 0.0299 | 3.74 | 0.8002 | 0.8407 | 0.8002 | 125082 |
| 1732664100 | 0.8001 | -0.0229 | -2.78 | 0.8147 | 0.8404 | 0.8 | 166112 |
| 1732577700 | 0.823 | -0.017 | -2.02 | 0.85 | 0.85 | 0.77 | 522252 |
| 1732318500 | 0.84 | 0.0092 | 1.11 | 0.8145 | 0.86 | 0.8101 | 371842 |
| 1732232100 | 0.8308 | 0.0042 | 0.51 | 0.844643 | 0.854 | 0.7701 | 995027 |
| 1732145700 | 0.8266 | 0.0086001 | 1.05 | 0.9732 | 1.02 | 0.8179999 | 9026387 |
| 1732059300 | 0.8179999 | 0.0269999 | 3.41 | 0.8005 | 0.8286 | 0.7826 | 11307568 |
| 1731972900 | 0.791 | -0.0271 | -3.31 | 0.8401 | 0.8401 | 0.79 | 84388 |
| 1731713700 | 0.8181 | -0.0274 | -3.24 | 0.85 | 0.85 | 0.7601 | 157745 |
| 1731627300 | 0.8455 | -0.0277 | -3.17 | 0.843 | 0.87 | 0.832 | 50913 |
| 1731540900 | 0.8732 | -0.0258 | -2.87 | 0.889 | 0.9038 | 0.8300999 | 130701 |
| 1731454500 | 0.899 | 0.009 | 1.01 | 0.87 | 0.9 | 0.863236 | 98261 |
| 1731368100 | 0.89 | -0.028 | -3.05 | 0.89 | 0.92 | 0.877 | 152669 |
| 1731108900 | 0.918 | 0.021 | 2.34 | 0.89 | 0.918 | 0.88 | 74611 |
| 1731022500 | 0.897 | 0.016 | 1.82 | 0.89 | 0.91 | 0.8768 | 71386 |
| 1730936100 | 0.881 | -0.016 | -1.78 | 0.885 | 0.9109 | 0.86 | 108791 |
| 1730849700 | 0.897 | 0.007 | 0.79 | 0.9025 | 0.935 | 0.887301 | 138296 |
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
