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 | -0.0881 | -10.5724228969 | 0.8333 | 0.849833 | 0.7452 | 85643 | 0.80088786 | CS |
| 4 | -0.0693 | -8.50828729282 | 0.8145 | 0.901 | 0.7452 | 150121 | 0.83309573 | CS |
| 12 | -0.1289 | -14.7465964993 | 0.8741 | 1.33 | 0.6506 | 1004797 | 0.88452683 | CS |
| 26 | -0.1548 | -17.2 | 0.9 | 1.5 | 0.58 | 2225148 | 1.12055054 | CS |
| 52 | -0.4548 | -37.9 | 1.2 | 1.73 | 0.58 | 1296702 | 1.15600205 | CS |
| 156 | -17.5023 | -95.9161528977 | 18.2475 | 43.75 | 0.58 | 1579578 | 14.94765142 | CS |
| 260 | -125.5048 | -99.4097425743 | 126.25 | 196 | 0.58 | 1451036 | 29.41502235 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730763300 | 0.89 | 0.03 | 3.49 | 0.879 | 0.91 | 0.85 | 148128 |
| 1730500500 | 0.86 | 0.01 | 1.18 | 0.899 | 0.9099 | 0.855 | 130329 |
| 1730414100 | 0.85 | -0.0524 | -5.81 | 0.8501 | 0.8969 | 0.85 | 176904 |
| 1730327700 | 0.9024 | -0.073 | -7.48 | 0.9301 | 0.9757 | 0.85 | 849103 |
| 1730241300 | 0.9754 | 0.0954 | 10.84 | 0.852 | 1.33 | 0.8501 | 16793255 |
| 1730154900 | 0.88 | 0.04 | 4.76 | 0.8204 | 0.88 | 0.8204 | 88845 |
| 1729895700 | 0.84 | -0.0052 | -0.62 | 0.859 | 0.859 | 0.83 | 69479 |
| 1729809300 | 0.8452 | 0.0048 | 0.57 | 0.8522 | 0.86 | 0.8199999 | 61360 |
| 1729722900 | 0.8404 | -0.0196 | -2.28 | 0.84 | 0.86 | 0.8199999 | 90277 |
| 1729636500 | 0.86 | -0.02 | -2.27 | 0.88 | 0.88 | 0.84 | 139882 |
| 1729550100 | 0.88 | -0.0485 | -5.22 | 0.9332 | 0.9332 | 0.850197 | 203079 |
| 1729290900 | 0.9285 | 0.0285 | 3.17 | 0.9107 | 0.96 | 0.8716 | 364208 |
| 1729204500 | 0.9 | -0.0303 | -3.26 | 0.8826 | 0.9399 | 0.8826 | 246904 |
| 1729118100 | 0.9303 | 0.0438 | 4.94 | 0.8244 | 0.95 | 0.796 | 1067704 |
| 1729031700 | 0.8865 | 0.0665001 | 8.11 | 0.93 | 0.93 | 0.8209999 | 11682194 |
| 1728945300 | 0.8199999 | 0.0689999 | 9.19 | 0.74 | 0.8326 | 0.6506 | 1031143 |
| 1728686100 | 0.751 | 0.0087 | 1.17 | 0.733 | 0.76 | 0.733 | 54044 |
| 1728599700 | 0.7423 | -0.053319 | -6.70 | 0.7842 | 0.788 | 0.73 | 90511 |
| 1728513300 | 0.795619 | 0.003619 | 0.46 | 0.7905 | 0.8257 | 0.77 | 52115 |
| 1728426900 | 0.792 | -0.037 | -4.46 | 0.81 | 0.83 | 0.7905 | 32553 |
| 1728340500 | 0.829 | 0.003 | 0.36 | 0.8169999 | 0.83 | 0.8 | 46317 |
| 1728081300 | 0.826 | 0.0445 | 5.69 | 0.81 | 0.8398 | 0.78 | 65757 |
| 1727994900 | 0.7815 | -0.0465 | -5.62 | 0.8803 | 0.8803 | 0.7605 | 143221 |
| 1727908500 | 0.828 | -0.032 | -3.72 | 0.8526 | 0.889999 | 0.8199999 | 112839 |
| 1727822100 | 0.86 | -0.02 | -2.27 | 0.8672 | 0.9 | 0.850101 | 75368 |
| 1727735520 | 0.88 | -0.0295 | -3.24 | 0.9175 | 0.94 | 0.87 | 64456 |
| 1727476500 | 0.9095 | 0.0295 | 3.35 | 0.8741 | 0.93 | 0.861401 | 154020 |
| 1727390100 | 0.88 | -0.012399 | -1.39 | 0.87 | 0.9091 | 0.853101 | 114887 |
| 1727303700 | 0.892399 | 0.032399 | 3.77 | 0.87 | 0.9 | 0.85 | 207678 |
| 1727217300 | 0.86 | -0.0533 | -5.84 | 0.88 | 0.89 | 0.84 | 145347 |
| 1727130900 | 0.9133 | -0.0567 | -5.85 | 0.96 | 0.968429 | 0.89 | 203281 |
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
