Premium
Kiora Pharmaceuticals Inc (KPRX)
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 | -0.2154 | -5.87128955761 | 3.6687 | 3.98 | 3.29 | 47138 | 3.74600931 | CS |
| 4 | 0.0183 | 0.532751091703 | 3.435 | 4.04 | 3.08 | 66856 | 3.44477319 | CS |
| 12 | 0.0433 | 1.26979472141 | 3.41 | 4.15 | 3.08 | 42178 | 3.56656951 | CS |
| 26 | -0.7267 | -17.3851674641 | 4.18 | 4.86 | 3 | 33059 | 3.67290292 | CS |
| 52 | -1.3167 | -27.6037735849 | 4.77 | 8.982 | 3 | 458184 | 6.91056822 | CS |
| 156 | -5.0967 | -59.6105263158 | 8.55 | 93.51 | 1.0935 | 1335296 | 9.59030597 | CS |
| 260 | -14.8167 | -81.0985221675 | 18.27 | 93.51 | 1.0935 | 1483821 | 10.28978034 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 3.5235 | -0.2 | -5.43 | 3.66 | 3.66 | 3.36 | 65057 |
| 1736379300 | 3.7257 | -0.21 | -5.32 | 3.82 | 3.845 | 3.671 | 29623 |
| 1736292900 | 3.9352 | 0.04 | 0.90 | 3.88 | 3.95 | 3.8 | 17666 |
| 1736206500 | 3.9 | 0.27 | 7.44 | 3.6687 | 3.98 | 3.6603 | 76207 |
| 1735947300 | 3.63 | 0.05 | 1.40 | 3.5844 | 3.7138 | 3.46 | 57229 |
| 1735860900 | 3.58 | 0.28 | 8.48 | 3.38 | 3.6202 | 3.3601 | 34515 |
| 1735688100 | 3.3 | 0 | 0.00 | 3.27 | 3.4119 | 3.2601 | 23134 |
| 1735601700 | 3.3 | 0.01 | 0.30 | 3.2799999 | 3.46 | 3.2201 | 117369 |
| 1735342500 | 3.29 | -0.06 | -1.79 | 3.2801 | 3.4 | 3.2799999 | 12084 |
| 1735256100 | 3.35 | 0.1 | 3.08 | 3.27 | 3.38 | 3.18 | 26987 |
| 1735077840 | 3.25 | -0.04 | -1.22 | 3.3 | 3.3 | 3.14 | 9890 |
| 1734996900 | 3.29 | 0.02 | 0.61 | 3.315 | 3.36 | 3.18 | 33863 |
| 1734737700 | 3.27 | 0.03 | 0.96 | 3.2053 | 3.33 | 3.16 | 24304 |
| 1734651300 | 3.239 | -0.02 | -0.64 | 3.61 | 3.61 | 3.08 | 195474 |
| 1734564900 | 3.2599999 | -0.23 | -6.59 | 3.85 | 3.85 | 3.2 | 112767 |
| 1734478500 | 3.49 | -0.11 | -3.06 | 3.8 | 4.04 | 3.4 | 194993 |
| 1734392100 | 3.6 | 0.28 | 8.43 | 3.435 | 3.8915 | 3.37 | 105382 |
| 1734132900 | 3.32 | -0.19 | -5.47 | 3.4211 | 3.43 | 3.3 | 30723 |
| 1734046500 | 3.512 | 0 | 0.06 | 3.51 | 3.565 | 3.47 | 7268 |
| 1733960100 | 3.51 | -0.13 | -3.57 | 3.64 | 3.71 | 3.457 | 9203 |
| 1733873700 | 3.64 | 0.12 | 3.41 | 3.5704 | 3.69 | 3.5 | 25149 |
| 1733787300 | 3.52 | 0.02 | 0.57 | 3.46 | 3.58 | 3.46 | 7799 |
| 1733528100 | 3.5 | 0.01 | 0.40 | 3.43 | 3.587 | 3.4 | 12887 |
| 1733441700 | 3.486 | 0.06 | 1.63 | 3.4925 | 3.5 | 3.4176 | 7276 |
| 1733355300 | 3.4301 | -0.02 | -0.58 | 3.48 | 3.5 | 3.3733 | 13677 |
| 1733268900 | 3.45 | 0.01 | 0.29 | 3.51 | 3.51 | 3.3501 | 6652 |
| 1733182500 | 3.4401 | 0.18 | 5.52 | 3.2801 | 3.54 | 3.2801 | 30330 |
| 1732917840 | 3.2599999 | -0.31 | -8.68 | 3.6 | 3.6195 | 3.25 | 28298 |
| 1732750500 | 3.57 | 0.12 | 3.53 | 3.69 | 3.7 | 3.46 | 53889 |
| 1732664100 | 3.4483 | 0.13 | 3.86 | 3.41 | 3.51 | 3.24 | 25162 |
| 1732577700 | 3.32 | -0.05 | -1.45 | 3.35 | 3.4 | 3.31 | 3448 |
| 1732318500 | 3.369 | 0.06 | 1.78 | 3.4038 | 3.4038 | 3.22 | 6439 |
| 1732232100 | 3.31 | -0.11 | -3.22 | 3.4119 | 3.4119 | 3.31 | 2977 |
| 1732145700 | 3.42 | 0.19 | 5.88 | 3.2799999 | 3.4899 | 3.2799999 | 15846 |
| 1732059300 | 3.23 | 0.01 | 0.31 | 3.257 | 3.39 | 3.1976 | 10970 |
| 1731972900 | 3.22 | -0.07 | -2.13 | 3.25 | 3.32 | 3.22 | 14598 |
| 1731713700 | 3.29 | -0.11 | -3.15 | 3.49 | 3.49 | 3.16 | 34002 |
| 1731627300 | 3.3969 | -0.04 | -1.25 | 3.53 | 3.59 | 3.3801 | 13516 |
| 1731540900 | 3.44 | -0.18 | -4.97 | 3.62 | 3.7614 | 3.43 | 30036 |
| 1731454500 | 3.62 | -0.12 | -3.12 | 3.73 | 3.8 | 3.6101 | 22429 |
| 1731368100 | 3.7366 | 0.21 | 6.00 | 3.67 | 3.8 | 3.62 | 30652 |
| 1731108900 | 3.525 | -0.04 | -1.21 | 3.56 | 3.6 | 3.47 | 13291 |
| 1731022500 | 3.5682 | 0.05 | 1.37 | 3.57 | 3.59 | 3.5 | 12615 |
| 1730936100 | 3.52 | 0 | 0.00 | 3.6 | 3.6799 | 3.52 | 11857 |
| 1730849700 | 3.52 | -0.16 | -4.22 | 3.7399 | 3.75 | 3.52 | 19142 |
| 1730763300 | 3.675 | 0.07 | 2.08 | 3.61 | 3.74 | 3.46 | 32351 |
| 1730500500 | 3.6 | -0.02 | -0.55 | 3.6 | 3.6899 | 3.51 | 23394 |
| 1730414100 | 3.62 | -0.08 | -2.16 | 3.76 | 3.7745 | 3.56 | 11818 |
| 1730327700 | 3.7 | -0.15 | -3.90 | 3.6401 | 3.7699 | 3.6 | 18784 |
| 1730241300 | 3.85 | -0.19 | -4.70 | 3.82 | 3.91 | 3.42 | 444440 |
| 1730154900 | 4.04 | 0.4 | 10.99 | 3.7 | 4.15 | 3.7 | 117561 |
| 1729895700 | 3.64 | 0.02 | 0.56 | 3.61 | 3.64 | 3.55 | 13551 |
| 1729809300 | 3.6199 | 0.1 | 2.84 | 3.5 | 3.63 | 3.47 | 33497 |
| 1729722900 | 3.52 | 0.03 | 0.86 | 3.47 | 3.52 | 3.43 | 10145 |
| 1729636500 | 3.49 | 0 | 0.00 | 3.4863 | 3.49 | 3.43 | 11724 |
| 1729550100 | 3.49 | 0.02 | 0.58 | 3.41 | 3.5394 | 3.41 | 8038 |
| 1729290900 | 3.47 | 0.16 | 4.83 | 3.34 | 3.47 | 3.2601 | 12079 |
| 1729204500 | 3.31 | -0.09 | -2.65 | 3.43 | 3.58 | 3.31 | 32972 |
| 1729118100 | 3.4 | 0.2 | 6.25 | 3.2 | 3.4599 | 3.13 | 35198 |
| 1729031700 | 3.2 | 0.1 | 3.23 | 3.09 | 3.2599999 | 3.09 | 8922 |
| 1728945300 | 3.1 | -0.34 | -9.88 | 3.36 | 3.4512 | 3.08 | 22677 |
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
