Premium
Lipella Pharmaceuticals Inc (LIPO)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -7.87671232877 | 2.92 | 2.95 | 2.6 | 29566 | 2.76802591 | CS |
| 4 | -0.43 | -13.7820512821 | 3.12 | 3.7 | 2.6 | 55739 | 3.10730404 | CS |
| 12 | 0.018 | 0.673652694611 | 2.672 | 3.7 | 2.21 | 152305 | 2.95766688 | CS |
| 26 | -3.5284 | -56.7412839316 | 6.2184 | 7.7496 | 2.21 | 712003 | 3.83249575 | CS |
| 52 | -5.4804 | -67.0762753354 | 8.1704 | 12 | 2.21 | 1159344 | 6.12808902 | CS |
| 156 | -53.47 | -95.2101139601 | 56.16 | 61.76 | 2.21 | 763693 | 10.16281959 | CS |
| 260 | -53.47 | -95.2101139601 | 56.16 | 61.76 | 2.21 | 763693 | 10.16281959 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 2.71 | 0.01 | 0.37 | 2.66 | 2.83 | 2.66 | 6744 |
| 1738107300 | 2.7 | -0.02 | -0.74 | 2.68 | 2.7593 | 2.6 | 27543 |
| 1738020900 | 2.72 | -0.11 | -3.89 | 2.79 | 2.8409 | 2.72 | 26721 |
| 1737761700 | 2.83 | -0.02 | -0.70 | 2.92 | 2.95 | 2.82 | 57254 |
| 1737675300 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1737588900 | 2.85 | -0.01 | -0.35 | 2.87 | 2.87 | 2.8203999 | 10945 |
| 1737502500 | 2.86 | 0.01 | 0.35 | 2.86 | 2.92 | 2.85 | 18655 |
| 1737156900 | 2.85 | -0.07 | -2.40 | 2.97 | 2.97 | 2.8 | 18917 |
| 1737070500 | 2.92 | -0.07 | -2.34 | 2.99 | 2.99 | 2.82 | 32244 |
| 1736984100 | 2.99 | -0.06 | -1.84 | 3.07 | 3.15 | 2.9 | 41024 |
| 1736897700 | 3.046 | 0.01 | 0.20 | 3.12 | 3.17 | 3 | 30376 |
| 1736811300 | 3.04 | 0.14 | 4.83 | 2.9 | 3.1 | 2.81 | 85704 |
| 1736552100 | 2.9 | -0.27 | -8.52 | 3 | 3.171 | 2.7801 | 68513 |
| 1736379300 | 3.17 | -0.01 | -0.31 | 3.12 | 3.365 | 2.92 | 236742 |
| 1736292900 | 3.18 | -0.39 | -10.92 | 3.57 | 3.58 | 3.16 | 123355 |
| 1736206500 | 3.57 | 0.4 | 12.62 | 3.34 | 3.7 | 3.2 | 128486 |
| 1735947300 | 3.17 | -0.01 | -0.31 | 3.21 | 3.2599999 | 3.0601 | 28627 |
| 1735860900 | 3.18 | 0.13 | 4.26 | 3.07 | 3.21 | 3.07 | 21145 |
| 1735688100 | 3.05 | -0.07 | -2.24 | 3.12 | 3.3 | 3.0099999 | 77749 |
| 1735601700 | 3.12 | -0.03 | -0.95 | 3.23 | 3.25 | 2.9 | 78094 |
| 1735342500 | 3.15 | -0.17 | -5.12 | 3.29 | 3.3 | 3.04 | 162369 |
| 1735256100 | 3.32 | 0.22 | 7.10 | 3.16 | 3.38 | 2.99 | 169325 |
| 1735077840 | 3.1 | -0 | -0.00 | 3.1 | 3.1801 | 3.0099999 | 44788 |
| 1734996900 | 3.1001 | 0.49 | 18.78 | 2.63 | 3.22 | 2.5601 | 325227 |
| 1734737700 | 2.61 | 0.04 | 1.56 | 2.6 | 2.7599999 | 2.57 | 58294 |
| 1734651300 | 2.57 | -0.04 | -1.53 | 2.66 | 2.7799999 | 2.5299999 | 51793 |
| 1734564900 | 2.61 | -0.15 | -5.43 | 2.7599999 | 2.77 | 2.61 | 27820 |
| 1734478500 | 2.7599999 | 0.06 | 2.22 | 2.72 | 2.79 | 2.64 | 45294 |
| 1734392100 | 2.7 | 0.16 | 6.30 | 2.57 | 2.7 | 2.5621 | 20665 |
| 1734132900 | 2.54 | -0.04 | -1.55 | 2.58 | 2.6599 | 2.5299999 | 32455 |
| 1734046500 | 2.58 | -0.44 | -14.57 | 3.0099999 | 3.0099999 | 2.56 | 106791 |
| 1733960100 | 3.02 | 0.03 | 1.00 | 3.02 | 3.05 | 2.85 | 60116 |
| 1733873700 | 2.99 | -0.04 | -1.32 | 2.99 | 3.08 | 2.91 | 78138 |
| 1733787300 | 3.0299999 | 0.16 | 5.57 | 2.9 | 3.0299999 | 2.87 | 40278 |
| 1733528100 | 2.87 | -0.22 | -7.12 | 3.1 | 3.15 | 2.75 | 107880 |
| 1733441700 | 3.09 | 0.32 | 11.55 | 2.81 | 3.56 | 2.81 | 1584292 |
| 1733355300 | 2.77 | -0.03 | -1.07 | 2.9 | 2.902 | 2.72 | 37457 |
| 1733268900 | 2.8 | -0.25 | -8.20 | 3.0299999 | 3.16 | 2.725 | 238852 |
| 1733182500 | 3.05 | -0.01 | -0.33 | 3.11 | 3.52 | 2.96 | 132423 |
| 1732917840 | 3.06 | 0.11 | 3.73 | 2.96 | 3.2799999 | 2.96 | 64528 |
| 1732750500 | 2.95 | 0.15 | 5.36 | 2.8 | 3.0299999 | 2.65 | 184204 |
| 1732664100 | 2.8 | -0.16 | -5.41 | 2.88 | 2.91 | 2.66 | 202987 |
| 1732577700 | 2.96 | 0.33 | 12.55 | 2.89 | 2.96 | 2.75 | 87924 |
| 1732318500 | 2.63 | 0.21 | 8.68 | 2.42 | 2.7 | 2.42 | 79312 |
| 1732232100 | 2.42 | 0.01 | 0.41 | 2.42 | 2.75 | 2.4001 | 192252 |
| 1732145700 | 2.41 | -0.08 | -3.21 | 2.49 | 2.5102 | 2.36 | 46731 |
| 1732059300 | 2.49 | 0.18 | 7.79 | 2.31 | 2.5799 | 2.31 | 69853 |
| 1731972900 | 2.31 | -0.12 | -4.82 | 2.45 | 2.57 | 2.31 | 23930 |
| 1731713700 | 2.427 | -0.09 | -3.69 | 2.52 | 2.62 | 2.21 | 90641 |
| 1731627300 | 2.52 | -0.12 | -4.55 | 2.63 | 2.6549999 | 2.39 | 38098 |
| 1731540900 | 2.64 | -0.31 | -10.51 | 2.95 | 2.9899 | 2.6 | 106388 |
| 1731454500 | 2.95 | -0.26 | -8.10 | 2.97 | 3.0886999 | 2.6815 | 124297 |
| 1731368100 | 3.21 | -0.08 | -2.43 | 3 | 3.29 | 2.8 | 328313 |
| 1731108900 | 3.29 | 0.79 | 31.39 | 2.8 | 3.48 | 2.7301 | 1113006 |
| 1731022500 | 2.504 | -0.03 | -1.26 | 2.64 | 2.672 | 2.2848 | 137081 |
| 1730936100 | 2.536 | -0.02 | -0.69 | 2.56 | 2.56 | 2.2432 | 86951 |
| 1730849700 | 2.5536 | -0.16 | -5.95 | 2.72 | 2.7992 | 2.416 | 88846 |
| 1730763300 | 2.7152 | -0.4 | -12.80 | 3.12 | 3.12 | 2.65072 | 65403 |
| 1730500500 | 3.1136 | 0.02 | 0.57 | 3.12 | 3.192 | 3.04 | 19268 |
| 1730414100 | 3.096 | -0.17 | -5.22 | 3.208 | 3.2448 | 2.8 | 62641 |
| 1730327700 | 3.2664 | -0.04 | -1.09 | 3.24 | 3.359992 | 3.2 | 8833 |
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
