Premium
LakeShore Biopharma Company Ltd (LSB)
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 | 0 | 2.4 | 2.9 | 2.27 | 8662 | 2.42954304 | CS |
| 4 | 0.09 | 3.8961038961 | 2.31 | 2.92 | 2.27 | 8860 | 2.5464551 | CS |
| 12 | -0.23 | -8.74524714829 | 2.63 | 3.99 | 2.101 | 18683 | 2.99115654 | CS |
| 26 | -1.828 | -43.2355723746 | 4.228 | 8.6 | 1.88 | 46819 | 4.69839085 | CS |
| 52 | -8.5 | -77.9816513761 | 10.9 | 11.2 | 1.88 | 45001 | 5.24512442 | CS |
| 156 | -8.5 | -77.9816513761 | 10.9 | 11.2 | 1.88 | 45001 | 5.24512442 | CS |
| 260 | -8.5 | -77.9816513761 | 10.9 | 11.2 | 1.88 | 45001 | 5.24512442 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 2.4 | 0.08 | 3.45 | 2.32 | 2.45 | 2.31 | 12135 |
| 1739316900 | 2.32 | -0.04 | -1.69 | 2.27 | 2.5145 | 2.27 | 6556 |
| 1739230500 | 2.36 | -0.15 | -5.98 | 2.5 | 2.7707 | 2.36 | 7853 |
| 1738971300 | 2.5099999 | -0.05 | -1.95 | 2.5099999 | 2.9 | 2.5099999 | 8677 |
| 1738884900 | 2.56 | 0.15 | 6.22 | 2.4 | 2.56 | 2.4 | 5544 |
| 1738798500 | 2.41 | -0.13 | -5.27 | 2.42 | 2.56 | 2.4018 | 4791 |
| 1738712100 | 2.5440999 | 0.18 | 7.80 | 2.49 | 2.5440999 | 2.31 | 5401 |
| 1738625700 | 2.36 | -0.23 | -8.88 | 2.32 | 2.59 | 2.31 | 7701 |
| 1738366500 | 2.5899 | 0.21 | 8.82 | 2.37 | 2.6 | 2.37 | 8852 |
| 1738280100 | 2.38 | -0.31 | -11.49 | 2.5099999 | 2.88 | 2.31 | 3708 |
| 1738193700 | 2.6889 | -0.12 | -4.31 | 2.62 | 2.75 | 2.55 | 4194 |
| 1738107300 | 2.81 | 0.06 | 2.18 | 2.6 | 2.9 | 2.5299999 | 14232 |
| 1738020900 | 2.75 | 0.13 | 4.96 | 2.43 | 2.92 | 2.43 | 6794 |
| 1737761700 | 2.62 | 0.07 | 2.75 | 2.2799999 | 2.7099 | 2.2799999 | 11993 |
| 1737675300 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1737588900 | 2.55 | 0.04 | 1.59 | 2.64 | 2.64 | 2.316 | 8398 |
| 1737502500 | 2.5099999 | -0.21 | -7.82 | 2.68 | 2.7799999 | 2.31 | 22786 |
| 1737156900 | 2.723 | 0.38 | 16.12 | 2.4 | 2.83 | 2.37 | 13238 |
| 1737070500 | 2.345 | 0.08 | 3.30 | 2.31 | 2.4 | 2.275 | 3531 |
| 1736984100 | 2.27 | -0.48 | -17.45 | 2.72 | 2.72 | 2.2128 | 11602 |
| 1736897700 | 2.75 | -0.11 | -3.88 | 2.87 | 2.92 | 2.58 | 12588 |
| 1736811300 | 2.861 | -0.22 | -7.11 | 3.04 | 3.14 | 2.861 | 3915 |
| 1736552100 | 3.08 | 0.27 | 9.61 | 3.1 | 3.44 | 2.92 | 7032 |
| 1736379300 | 2.81 | -0.69 | -19.71 | 3.5 | 3.5 | 2.7599999 | 43683 |
| 1736292900 | 3.5 | -0.05 | -1.41 | 3.5 | 3.7359 | 3.5 | 25331 |
| 1736206500 | 3.55 | -0.15 | -4.09 | 3.7 | 3.75 | 3.48 | 11914 |
| 1735947300 | 3.7012 | 0.09 | 2.53 | 3.73 | 3.75 | 3.52 | 6360 |
| 1735860900 | 3.61 | 0.15 | 4.34 | 3.5085 | 3.83 | 3.4 | 59382 |
| 1735688100 | 3.46 | 0.26 | 8.12 | 3.2 | 3.57 | 3.16 | 34783 |
| 1735601700 | 3.2001 | -0.13 | -3.90 | 3.41 | 3.65 | 3.17 | 36209 |
| 1735342500 | 3.33 | -0.24 | -6.80 | 3.535 | 3.7 | 3.29 | 21845 |
| 1735256100 | 3.5729 | 0.58 | 19.49 | 3.13 | 3.65 | 3 | 66147 |
| 1735077840 | 2.99 | -0.08 | -2.61 | 3.07 | 3.2 | 2.96 | 15512 |
| 1734996900 | 3.07 | 0.11 | 3.72 | 3.3596 | 3.3596 | 2.75 | 25365 |
| 1734737700 | 2.96 | 0.26 | 9.63 | 2.85 | 3.5 | 2.6 | 124489 |
| 1734651300 | 2.7 | 0.25 | 10.06 | 2.7799999 | 2.7799999 | 2.5 | 31564 |
| 1734564900 | 2.4533 | -0.15 | -5.64 | 2.7599999 | 2.7599999 | 2.4533 | 4645 |
| 1734478500 | 2.6 | 0.1 | 4.00 | 2.7 | 2.77 | 2.5001 | 7803 |
| 1734392100 | 2.5 | 0 | 0.20 | 2.3 | 2.75 | 2.101 | 31208 |
| 1734132900 | 2.495 | -0.05 | -1.77 | 2.33 | 2.64 | 2.33 | 4582 |
| 1734046500 | 2.54 | -0.07 | -2.68 | 2.64 | 2.64 | 2.5 | 7103 |
| 1733960100 | 2.61 | 0 | 0.00 | 2.6134 | 2.72 | 2.5001 | 8400 |
| 1733873700 | 2.61 | -0.08 | -2.97 | 2.58 | 2.8091 | 2.5672 | 4875 |
| 1733787300 | 2.69 | -0.05 | -1.82 | 2.5385 | 2.87 | 2.5385 | 5211 |
| 1733528100 | 2.74 | -0.02 | -0.54 | 2.543697 | 2.9 | 2.543697 | 7705 |
| 1733441700 | 2.755 | -0.1 | -3.33 | 2.71 | 2.7599999 | 2.6 | 2256 |
| 1733355300 | 2.85 | -0.05 | -1.72 | 2.5001 | 3.157 | 2.5001 | 5184 |
| 1733268900 | 2.9 | -0.04 | -1.36 | 3 | 3.15 | 2.82 | 18427 |
| 1733182500 | 2.94 | 0.14 | 5.00 | 2.98 | 3.54 | 2.82 | 38822 |
| 1732917840 | 2.8 | -0.18 | -6.16 | 2.97 | 3.16 | 2.57 | 22745 |
| 1732750500 | 2.9836999 | -0.29 | -8.76 | 3.17 | 3.29 | 2.9 | 14302 |
| 1732664100 | 3.27 | 0.58 | 21.56 | 2.565 | 3.99 | 2.56 | 92388 |
| 1732577700 | 2.69 | 0.07 | 2.67 | 2.62 | 2.69 | 2.55 | 4136 |
| 1732318500 | 2.62 | 0.05 | 1.95 | 2.42 | 2.6984 | 2.4 | 4044 |
| 1732232100 | 2.57 | -0.05 | -1.91 | 2.63 | 2.94 | 2.25 | 21221 |
| 1732145700 | 2.62 | 0.13 | 5.22 | 2.43 | 2.62 | 2.41 | 6436 |
| 1732059300 | 2.49 | 0.06 | 2.47 | 2.5099999 | 2.625 | 2.36 | 7367 |
| 1731972900 | 2.43 | -0.17 | -6.36 | 2.73 | 2.79 | 2.43 | 4182 |
| 1731713700 | 2.595 | 0.01 | 0.19 | 2.7 | 2.7599999 | 2.5 | 8433 |
| 1731627300 | 2.59 | -0.31 | -10.69 | 3.115 | 3.44 | 2.55 | 52232 |
| 1731540900 | 2.9 | -0.26 | -8.23 | 3.063641 | 3.16 | 2.9 | 21039 |
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
