Premium
Jaguar Health Inc (JAGX)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0208 | 2.08 | 1 | 1.1 | 0.9643 | 426584 | 1.03380321 | CS |
| 4 | 0.0008 | 0.078431372549 | 1.02 | 1.29 | 0.8435 | 618668 | 1.02425903 | CS |
| 12 | -0.2692 | -20.8682170543 | 1.29 | 1.34 | 0.8435 | 364132 | 1.04792627 | CS |
| 26 | -2.5392 | -71.3258426966 | 3.56 | 4.43 | 0.8435 | 550211 | 1.59375002 | CS |
| 52 | -8.1112 | -88.8217257994 | 9.132 | 21.6 | 0.8435 | 20786984 | 8.78930678 | CS |
| 156 | -4678.9792 | -99.9781880342 | 4680 | 5085 | 0.8435 | 9433916 | 224.73369212 | CS |
| 260 | -2946.4792 | -99.9653672604 | 2947.5 | 20113.2 | 0.8435 | 10465063 | 3384.7288432 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 1.02 | -0.01 | -0.97 | 1.02 | 1.07 | 1.01 | 425027 |
| 1735342500 | 1.03 | -0.03 | -2.83 | 1.045 | 1.1 | 1 | 345550 |
| 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 | 0.935 | 0.9888 | 0.9302 | 433520 |
| 1734737700 | 0.9255 | 0.0524 | 6.00 | 0.89 | 0.9751 | 0.88 | 494082 |
| 1734651300 | 0.8731 | 0.0131 | 1.52 | 0.889 | 0.8946 | 0.8502 | 332685 |
| 1734564900 | 0.86 | -0.08 | -8.51 | 0.891 | 0.9499 | 0.8521 | 617849 |
| 1734478500 | 0.94 | 0.024 | 2.62 | 0.912 | 0.967999 | 0.89 | 833070 |
| 1734392100 | 0.916 | -0.0533 | -5.50 | 0.9693 | 0.9749 | 0.8435 | 650842 |
| 1734132900 | 0.9693 | -0.0058 | -0.59 | 1.0049999 | 1.0199 | 0.96 | 726565 |
| 1734046500 | 0.9751 | -0.3049 | -23.82 | 1.135 | 1.1399999 | 0.9502 | 1619325 |
| 1733960100 | 1.28 | 0.29 | 29.27 | 1.01 | 1.29 | 1 | 2173484 |
| 1733873700 | 0.9902 | -0.0198 | -1.96 | 0.99 | 1.01 | 0.965 | 204221 |
| 1733787300 | 1.01 | 0.05 | 5.65 | 0.99 | 1.02 | 0.956201 | 362344 |
| 1733528100 | 0.956 | -0.0327 | -3.31 | 0.99 | 1 | 0.94 | 468142 |
| 1733441700 | 0.9887 | 0.0088 | 0.90 | 1 | 1.031 | 0.9643 | 593157 |
| 1733355300 | 0.9799 | -0.0301 | -2.98 | 0.9861 | 0.9973 | 0.965 | 190825 |
| 1733268900 | 1.01 | -0.01 | -0.98 | 1.0197 | 1.02 | 0.99 | 128681 |
| 1733182500 | 1.02 | -0.02 | -1.92 | 1.04 | 1.04 | 0.98 | 259110 |
| 1732917840 | 1.04 | 0.04 | 4.51 | 1.01 | 1.045 | 0.9951 | 139465 |
| 1732750500 | 0.9951 | -0.0049 | -0.49 | 1.03 | 1.05 | 0.965 | 106118 |
| 1732664100 | 1 | -0.03 | -2.91 | 1.02 | 1.04 | 0.9925 | 78973 |
| 1732577700 | 1.03 | -0.01 | -0.96 | 1.04 | 1.07 | 1.01 | 183574 |
| 1732318500 | 1.04 | 0.06 | 5.62 | 0.99 | 1.05 | 0.9631 | 273867 |
| 1732232100 | 0.9847 | 0.0048 | 0.49 | 0.9742 | 0.9993 | 0.96 | 101840 |
| 1732145700 | 0.9799 | 0.0104 | 1.07 | 0.95 | 1.01 | 0.92 | 143302 |
| 1732059300 | 0.9695 | -0.0096 | -0.98 | 0.93 | 1.02 | 0.925 | 140812 |
| 1731972900 | 0.9791 | 0.0191 | 1.99 | 0.9942 | 1 | 0.97 | 123865 |
| 1731713700 | 0.96 | -0.08 | -7.69 | 1.03 | 1.0361 | 0.9325 | 208957 |
| 1731627300 | 1.04 | 0.05 | 5.31 | 0.9875 | 1.11 | 0.9875 | 258527 |
| 1731540900 | 0.9876 | -0.1024 | -9.39 | 1.1612 | 1.2 | 0.95 | 573131 |
| 1731454500 | 1.09 | 0.17 | 18.48 | 0.9602 | 1.1 | 0.9602 | 698049 |
| 1731368100 | 0.92 | -0.0231 | -2.45 | 0.9844 | 0.9844 | 0.9 | 314580 |
| 1731108900 | 0.9431 | -0.0469 | -4.74 | 1 | 1.01 | 0.92 | 275324 |
| 1731022500 | 0.99 | -0.06 | -5.71 | 1.06 | 1.06 | 0.9732 | 437639 |
| 1730936100 | 1.05 | 0.01 | 0.96 | 1.0399 | 1.08 | 1.02 | 438598 |
| 1730849700 | 1.04 | 0 | 0.00 | 1.04 | 1.05 | 1.02 | 158644 |
| 1730763300 | 1.04 | -0.02 | -1.89 | 1.05 | 1.06 | 1.01 | 197081 |
| 1730500500 | 1.06 | 0.01 | 0.95 | 1.07 | 1.07 | 1.05 | 97504 |
| 1730414100 | 1.05 | -0.01 | -0.94 | 1.06 | 1.07 | 1.03 | 242821 |
| 1730327700 | 1.06 | -0.02 | -1.85 | 1.1165 | 1.1165 | 1.05 | 223320 |
| 1730241300 | 1.08 | -0.05 | -4.42 | 1.12 | 1.2 | 1.07 | 570039 |
| 1730154900 | 1.1299999 | 0.02 | 1.80 | 1.12 | 1.1299999 | 1.1 | 142001 |
| 1729895700 | 1.11 | -0.02 | -1.77 | 1.12 | 1.16 | 1.1 | 182498 |
| 1729809300 | 1.1299999 | -0.01 | -0.88 | 1.16 | 1.16 | 1.12 | 202672 |
| 1729722900 | 1.1399999 | -0.03 | -2.56 | 1.18 | 1.19 | 1.11 | 308798 |
| 1729636500 | 1.17 | -0.01 | -0.85 | 1.18 | 1.18 | 1.1399999 | 292899 |
| 1729550100 | 1.18 | -0.04 | -3.28 | 1.21 | 1.213 | 1.17 | 199840 |
| 1729290900 | 1.22 | -0.01 | -0.81 | 1.23 | 1.23 | 1.2 | 119967 |
| 1729204500 | 1.23 | 0 | 0.00 | 1.22 | 1.26 | 1.19 | 288266 |
| 1729118100 | 1.23 | 0.07 | 6.03 | 1.21 | 1.25 | 1.19 | 529419 |
| 1729031700 | 1.16 | -0.1 | -7.94 | 1.27 | 1.29 | 1.16 | 260279 |
| 1728945300 | 1.26 | 0.01 | 0.80 | 1.27 | 1.2799 | 1.25 | 87023 |
| 1728686100 | 1.25 | -0.01 | -0.79 | 1.26 | 1.29 | 1.25 | 162968 |
| 1728599700 | 1.26 | -0.03 | -2.33 | 1.27 | 1.28 | 1.25 | 77023 |
| 1728513300 | 1.29 | 0 | 0.00 | 1.27 | 1.3 | 1.26 | 60940 |
| 1728426900 | 1.29 | 0 | 0.00 | 1.3 | 1.34 | 1.2701 | 114963 |
| 1728340500 | 1.29 | 0.01 | 0.78 | 1.28 | 1.33 | 1.25 | 146435 |
| 1728081300 | 1.28 | -0.03 | -2.29 | 1.35 | 1.35 | 1.28 | 240227 |
| 1727994900 | 1.31 | -0.02 | -1.50 | 1.32 | 1.4 | 1.3 | 303575 |
| 1727908500 | 1.33 | 0.1 | 8.13 | 1.21 | 1.4 | 1.2 | 539945 |
| 1727822100 | 1.23 | -0.12 | -8.89 | 1.29 | 1.325 | 1.21 | 632607 |
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
