Premium
LakeShore Biopharma Company Ltd (LSBPW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.08 | 0.0254 | 46.52 | 0.0545 | 0.09 | 0.0545 | 61392 |
| 1738280100 | 0.0546 | 0.00175 | 3.31 | 0.047 | 0.059899 | 0.036 | 94866 |
| 1738193700 | 0.05285 | 0.00405 | 8.30 | 0.0489 | 0.0594 | 0.0465 | 96007 |
| 1738107300 | 0.0488 | 0.0206 | 73.05 | 0.0548 | 0.1004 | 0.0328 | 204069 |
| 1738020900 | 0.0282 | -0.0315 | -52.76 | 0.0404 | 0.055 | 0.028 | 4519 |
| 1737761700 | 0.0597 | -0.0001 | -0.17 | 0.0569 | 0.06 | 0.0251 | 17426 |
| 1737675300 | 0.0598 | 0 | 0.00 | 0.0598 | 0.0598 | 0.0598 | 0 |
| 1737588900 | 0.0598 | 0 | 0.00 | 0.0598 | 0.0598 | 0.0598 | 0 |
| 1737502500 | 0.0598 | 0.0001 | 0.17 | 0.0362 | 0.0598 | 0.0308 | 3987 |
| 1737156900 | 0.0597 | -0.0025 | -4.02 | 0.0509 | 0.06 | 0.0301 | 37867 |
| 1737070500 | 0.0622 | -0.0028 | -4.31 | 0.05 | 0.0798 | 0.0301 | 27232 |
| 1736984100 | 0.065 | -0.0024 | -3.56 | 0.0666 | 0.0666 | 0.065 | 700 |
| 1736897700 | 0.0674 | 0 | 0.00 | 0.0674 | 0.0674 | 0.0674 | 0 |
| 1736811300 | 0.0674 | 0.0014 | 2.12 | 0.0743999 | 0.0898999 | 0.0674 | 8500 |
| 1736552100 | 0.066 | -0.0239 | -26.59 | 0.0772 | 0.0772 | 0.066 | 1651 |
| 1736379300 | 0.0898999 | 0.0098999 | 12.37 | 0.072254 | 0.0898999 | 0.072254 | 14291 |
| 1736292900 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 2400 |
| 1736206500 | 0.075 | -0.01 | -11.76 | 0.0869999 | 0.0891 | 0.075 | 4371 |
| 1735947300 | 0.085 | -0.014999 | -15.00 | 0.0808 | 0.091 | 0.08 | 6538 |
| 1735860900 | 0.099999 | 0.020599 | 25.94 | 0.11 | 0.1112 | 0.06 | 73350 |
| 1735688100 | 0.0794 | -0.0006 | -0.75 | 0.0847 | 0.1001 | 0.076416 | 160971 |
| 1735601700 | 0.08 | 0.019051 | 31.26 | 0.0616 | 0.0943 | 0.0479 | 128855 |
| 1735342500 | 0.060949 | -0.006051 | -9.03 | 0.0659 | 0.0659 | 0.0599 | 16675 |
| 1735256100 | 0.067 | 0.0036 | 5.68 | 0.064 | 0.0848 | 0.064 | 320128 |
| 1735077840 | 0.0634 | -0.0016 | -2.46 | 0.0649 | 0.0649 | 0.061999 | 11880 |
| 1734996900 | 0.065 | 0.0139 | 27.20 | 0.0625 | 0.065 | 0.0624 | 18933 |
| 1734737700 | 0.0511 | 0.0112 | 28.07 | 0.04 | 0.0549 | 0.04 | 33945 |
| 1734651300 | 0.0399 | 0.0001 | 0.25 | 0.04 | 0.04 | 0.0399 | 4677 |
| 1734564900 | 0.0398 | -0.0062 | -13.48 | 0.0361 | 0.0398 | 0.0248 | 104060 |
| 1734478500 | 0.046 | 0.0071001 | 18.25 | 0.046 | 0.046 | 0.046 | 1 |
| 1734392100 | 0.0388999 | -0.0009 | -2.26 | 0.0394 | 0.052 | 0.0357 | 153303 |
| 1734132900 | 0.0398 | 0.0017 | 4.46 | 0.039 | 0.03992 | 0.039 | 5200 |
| 1734046500 | 0.0381 | -0.0018 | -4.51 | 0.0359 | 0.0398 | 0.0359 | 2583 |
| 1733960100 | 0.0399 | 0.0027001 | 7.26 | 0.037911 | 0.039902 | 0.0342 | 8217 |
| 1733873700 | 0.0371999 | 0.0021999 | 6.29 | 0.0344 | 0.0371999 | 0.0344 | 100 |
| 1733787300 | 0.035 | -0.0015 | -4.11 | 0.04 | 0.04 | 0.035 | 3530 |
| 1733528100 | 0.0365 | 0.0001 | 0.27 | 0.0365 | 0.0365 | 0.0365 | 1000 |
| 1733441700 | 0.0364 | -0.0036 | -9.00 | 0.035 | 0.0383 | 0.0297 | 22236 |
| 1733355300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733268900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733182500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 53 |
| 1732917840 | 0.04 | 0 | 0.00 | 0.0396 | 0.04 | 0.0396 | 1025 |
| 1732750500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 4 |
| 1732664100 | 0.04 | 0.0015 | 3.90 | 0.0325 | 0.04 | 0.0325 | 1956 |
| 1732577700 | 0.0385 | -0.0015 | -3.75 | 0.030001 | 0.04 | 0.030001 | 1414 |
| 1732318500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732232100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 222 |
| 1732145700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732059300 | 0.04 | 0.001066 | 2.74 | 0.037 | 0.04 | 0.03 | 689321 |
| 1731972900 | 0.038934 | -0.003066 | -7.30 | 0.0325 | 0.038934 | 0.0325 | 3000 |
| 1731713700 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1731627300 | 0.042 | -0.0028 | -6.25 | 0.04 | 0.044 | 0.04 | 33605 |
| 1731540900 | 0.0448 | 0 | 0.00 | 0.0325 | 0.0448 | 0.03 | 59724 |
| 1731454500 | 0.0448 | 0 | 0.00 | 0.0448 | 0.0448 | 0.0448 | 0 |
| 1731368100 | 0.0448 | 1.0E-6 | 0.00 | 0.0386 | 0.0448 | 0.0358 | 41450 |
| 1731108900 | 0.044799 | 0.000699 | 1.59 | 0.0325 | 0.044799 | 0.0325 | 9620 |
| 1731022500 | 0.0441 | 0.0041 | 10.25 | 0.04 | 0.0448 | 0.0386499 | 5200 |
| 1730936100 | 0.04 | -0.005073 | -11.26 | 0.04 | 0.04 | 0.04 | 400 |
| 1730849700 | 0.045073 | 0 | 0.00 | 0.0325 | 0.045073 | 0.0325 | 2 |
| 1730763300 | 0.045073 | -0.006127 | -11.97 | 0.0351 | 0.045073 | 0.0325 | 11079 |
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
