Premium
Jaguar Health Inc (JAGX)
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 | 0.0798 | 9.49886918224 | 0.8401 | 0.97 | 0.83 | 332052 | 0.89007524 | CS |
| 4 | -0.1301 | -12.3904761905 | 1.05 | 1.33 | 0.8101 | 514398 | 1.02367004 | CS |
| 12 | -0.1401 | -13.2169811321 | 1.06 | 1.33 | 0.8101 | 462416 | 1.02091957 | CS |
| 26 | -0.2801 | -23.3416666667 | 1.2 | 1.41 | 0.8101 | 397788 | 1.09524138 | CS |
| 52 | -5.4761 | -85.6175734834 | 6.396 | 21.6 | 0.8101 | 19658474 | 8.91489555 | CS |
| 156 | -3284.0801 | -99.9719969559 | 3285 | 4005 | 0.8101 | 9423831 | 204.19308484 | CS |
| 260 | -3337.1801 | -99.9724424074 | 3338.1 | 20113.2 | 0.8101 | 10476064 | 3381.79881895 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 0.9 | 0.01 | 1.12 | 0.899 | 0.9182 | 0.87 | 152896 |
| 1738193700 | 0.89 | -0.048 | -5.12 | 0.97 | 0.97 | 0.8686 | 282536 |
| 1738107300 | 0.938 | 0.048 | 5.39 | 0.92 | 0.9401 | 0.85 | 268184 |
| 1738020900 | 0.89 | 0.031 | 3.61 | 0.859 | 0.93 | 0.859 | 365459 |
| 1737761700 | 0.859 | 0.0275 | 3.31 | 0.8401 | 0.9 | 0.83 | 412029 |
| 1737675300 | 0.8315 | 0 | 0.00 | 0.8315 | 0.8315 | 0.8315 | 0 |
| 1737588900 | 0.8315 | -0.0089 | -1.06 | 0.8534 | 0.89 | 0.8101 | 235833 |
| 1737502500 | 0.8404 | -0.0047 | -0.56 | 0.87 | 0.9 | 0.83 | 288691 |
| 1737156900 | 0.8451 | -0.0145 | -1.69 | 0.855 | 0.887902 | 0.8451 | 359206 |
| 1737070500 | 0.8596 | -0.0053 | -0.61 | 0.8972 | 0.9231 | 0.8502 | 251152 |
| 1736984100 | 0.8649 | -0.0309 | -3.45 | 0.9 | 0.9294 | 0.84 | 599513 |
| 1736897700 | 0.8958 | -0.0304 | -3.28 | 0.93 | 0.98 | 0.88 | 316505 |
| 1736811300 | 0.9262 | -0.0738 | -7.38 | 1 | 1.04 | 0.9009 | 891528 |
| 1736552100 | 1 | -0.09 | -8.26 | 1.07 | 1.08 | 1 | 378057 |
| 1736379300 | 1.09 | -0.09 | -7.63 | 1.18 | 1.2048 | 1.055 | 425638 |
| 1736292900 | 1.18 | -0.1 | -7.81 | 1.27 | 1.28 | 1.16 | 665082 |
| 1736206500 | 1.28 | 0.13 | 11.30 | 1.17 | 1.33 | 1.15 | 1243442 |
| 1735947300 | 1.15 | 0.06 | 5.50 | 1.11 | 1.176 | 1.0924 | 745316 |
| 1735860900 | 1.09 | 0.08 | 7.92 | 1.05 | 1.12 | 1.0137 | 1016587 |
| 1735688100 | 1.01 | -0.01 | -0.98 | 1.02 | 1.0301 | 0.9656 | 225457 |
| 1735601700 | 1.02 | -0.01 | -0.97 | 1.02 | 1.07 | 1.01 | 430925 |
| 1735342500 | 1.03 | -0.03 | -2.83 | 1.05 | 1.1 | 1 | 350344 |
| 1735256100 | 1.06 | 0.03 | 2.91 | 1.01 | 1.075 | 0.9751 | 359960 |
| 1735077840 | 1.03 | 0.05 | 5.45 | 1 | 1.069 | 0.9643 | 565105 |
| 1734996900 | 0.97675 | 0.05125 | 5.54 | 0.97 | 0.9888 | 0.9302 | 453093 |
| 1734737700 | 0.9255 | 0.0524 | 6.00 | 0.8975 | 0.9751 | 0.88 | 528659 |
| 1734651300 | 0.8731 | 0.0131 | 1.52 | 0.87 | 0.8946 | 0.8502 | 339616 |
| 1734564900 | 0.86 | -0.08 | -8.51 | 0.95 | 0.95 | 0.8521 | 639169 |
| 1734478500 | 0.94 | 0.024 | 2.62 | 0.912 | 0.967999 | 0.89 | 860575 |
| 1734392100 | 0.916 | -0.0533 | -5.50 | 0.9693 | 0.9856 | 0.8435 | 681316 |
| 1734132900 | 0.9693 | -0.0058 | -0.59 | 1 | 1.0199 | 0.96 | 740986 |
| 1734046500 | 0.9751 | -0.3049 | -23.82 | 1.1399999 | 1.1493 | 0.9502 | 1656686 |
| 1733960100 | 1.28 | 0.29 | 29.27 | 1.01 | 1.29 | 0.9979 | 2183162 |
| 1733873700 | 0.9902 | -0.0198 | -1.96 | 1.01 | 1.01 | 0.965 | 206747 |
| 1733787300 | 1.01 | 0.05 | 5.65 | 0.99 | 1.02 | 0.956201 | 367449 |
| 1733528100 | 0.956 | -0.0327 | -3.31 | 0.99 | 1 | 0.94 | 471175 |
| 1733441700 | 0.9887 | 0.0088 | 0.90 | 1 | 1.031 | 0.9643 | 593392 |
| 1733355300 | 0.9799 | -0.0301 | -2.98 | 1.02 | 1.02 | 0.965 | 196575 |
| 1733268900 | 1.01 | -0.01 | -0.98 | 1.02 | 1.02 | 0.99 | 129758 |
| 1733182500 | 1.02 | -0.02 | -1.92 | 1.02 | 1.04 | 0.98 | 270124 |
| 1732917840 | 1.04 | 0.04 | 4.51 | 1.03 | 1.045 | 0.9951 | 143206 |
| 1732750500 | 0.9951 | -0.0049 | -0.49 | 1.04 | 1.05 | 0.965 | 117791 |
| 1732664100 | 1 | -0.03 | -2.91 | 1.02 | 1.04 | 0.9925 | 78981 |
| 1732577700 | 1.03 | -0.01 | -0.96 | 1.04 | 1.07 | 1.01 | 184971 |
| 1732318500 | 1.04 | 0.06 | 5.62 | 0.9865 | 1.05 | 0.9631 | 276153 |
| 1732232100 | 0.9847 | 0.0048 | 0.49 | 0.9742 | 0.9993 | 0.96 | 103280 |
| 1732145700 | 0.9799 | 0.0104 | 1.07 | 0.96 | 1.01 | 0.92 | 145642 |
| 1732059300 | 0.9695 | -0.0096 | -0.98 | 0.97 | 1.02 | 0.925 | 155226 |
| 1731972900 | 0.9791 | 0.0191 | 1.99 | 0.9942 | 1 | 0.97 | 125559 |
| 1731713700 | 0.96 | -0.08 | -7.69 | 1.06 | 1.06 | 0.9325 | 221326 |
| 1731627300 | 1.04 | 0.05 | 5.31 | 0.9875 | 1.11 | 0.9875 | 262020 |
| 1731540900 | 0.9876 | -0.1024 | -9.39 | 1.1299999 | 1.2 | 0.95 | 616733 |
| 1731454500 | 1.09 | 0.17 | 18.48 | 0.9602 | 1.1 | 0.9602 | 698137 |
| 1731368100 | 0.92 | -0.0231 | -2.45 | 0.9844 | 0.9869 | 0.9 | 317931 |
| 1731108900 | 0.9431 | -0.0469 | -4.74 | 1 | 1.01 | 0.92 | 275384 |
| 1731022500 | 0.99 | -0.06 | -5.71 | 1.06 | 1.06 | 0.9732 | 439353 |
| 1730936100 | 1.05 | 0.01 | 0.96 | 1.04 | 1.08 | 1.02 | 440388 |
| 1730849700 | 1.04 | 0 | 0.00 | 1.03 | 1.05 | 1.02 | 165269 |
| 1730763300 | 1.04 | -0.02 | -1.89 | 1.05 | 1.06 | 1.01 | 202013 |
| 1730500500 | 1.06 | 0.01 | 0.95 | 1.07 | 1.07 | 1.05 | 104731 |
| 1730414100 | 1.05 | -0.01 | -0.94 | 1.06 | 1.07 | 1.03 | 242841 |
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
