Premium
Moleculin Biotech Inc (MBRX)
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 | -0.66 | -35.6756756757 | 1.85 | 2.22 | 1.06 | 11329723 | 1.32054487 | CS |
| 4 | -0.5 | -29.5857988166 | 1.69 | 3.6499 | 0.3975 | 16553353 | 1.67829919 | CS |
| 12 | -1.37 | -53.515625 | 2.56 | 3.6499 | 0.3975 | 5861270 | 1.680152 | CS |
| 26 | -1.2 | -50.2092050209 | 2.39 | 3.6499 | 0.3975 | 2554297 | 1.68888615 | CS |
| 52 | -6.91 | -85.3086419753 | 8.1 | 10.35 | 0.3975 | 1308763 | 1.79015256 | CS |
| 156 | -19.51 | -94.2512077295 | 20.7 | 30.75 | 0.3975 | 525954 | 3.84974688 | CS |
| 260 | -9.31 | -88.6666666667 | 10.5 | 131.7 | 0.3975 | 1138797 | 21.79242457 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 1.29 | 0.22 | 20.56 | 1.565 | 1.6399999 | 1.16 | 39476231 |
| 1740440100 | 1.07 | -0.21 | -16.41 | 1.2 | 1.25 | 1.06 | 6197645 |
| 1740180900 | 1.28 | -0.12 | -8.57 | 1.3899999 | 1.3899999 | 1.25 | 1671216 |
| 1740094500 | 1.4 | -0.37 | -20.90 | 1.68 | 1.76 | 1.4 | 3662630 |
| 1740008100 | 1.77 | -0.15 | -7.81 | 1.85 | 2.22 | 1.62 | 5640894 |
| 1739921700 | 1.92 | -0.26 | -11.93 | 2.09 | 2.09 | 1.55 | 8640329 |
| 1739576100 | 2.18 | 0.91 | 71.65 | 2.02 | 2.7799999 | 1.87 | 136311406 |
| 1739489700 | 1.27 | 0.85 | 202.38 | 0.6901 | 3.6499 | 0.5699999 | 106372505 |
| 1739403300 | 0.42 | -0.0875 | -17.24 | 0.5101 | 0.5101 | 0.3975 | 1248663 |
| 1739316900 | 0.5074999 | -0.1965 | -27.91 | 0.6445999 | 0.6448 | 0.5 | 2718974 |
| 1739230500 | 0.704 | -0.094 | -11.78 | 0.785 | 0.7989 | 0.6588 | 381179 |
| 1738971300 | 0.798 | -0.0424 | -5.05 | 0.83 | 0.87 | 0.777 | 286942 |
| 1738884900 | 0.8404 | -0.1514 | -15.27 | 0.94 | 0.94 | 0.8315 | 1278041 |
| 1738798500 | 0.9918 | -0.2382 | -19.37 | 1.27 | 1.2899 | 0.97 | 348332 |
| 1738712100 | 1.23 | -0.16 | -11.52 | 1.4 | 1.4388 | 1.1792 | 137793 |
| 1738625700 | 1.3900999 | -0.12 | -7.94 | 1.5 | 1.52 | 1.33 | 53031 |
| 1738366500 | 1.51 | -0.03 | -1.95 | 1.55 | 1.56 | 1.4937 | 14733 |
| 1738280100 | 1.54 | -0.01 | -0.65 | 1.59 | 1.59 | 1.46 | 36122 |
| 1738193700 | 1.55 | -0.11 | -6.63 | 1.69 | 1.69 | 1.52 | 37038 |
| 1738107300 | 1.66 | -0.02 | -1.38 | 1.6 | 1.72 | 1.51 | 39815 |
| 1738020900 | 1.6833 | -0.02 | -0.98 | 1.7 | 1.78 | 1.66 | 17991 |
| 1737761700 | 1.7 | -0.05 | -2.86 | 1.75 | 1.82 | 1.68 | 36645 |
| 1737675300 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1737588900 | 1.75 | -0.05 | -2.78 | 1.73 | 1.86 | 1.73 | 19617 |
| 1737502500 | 1.8 | -0.08 | -4.26 | 1.88 | 1.88 | 1.76 | 14009 |
| 1737156900 | 1.88 | 0.14 | 8.05 | 1.71 | 1.9279 | 1.71 | 45226 |
| 1737070500 | 1.74 | -0.07 | -3.87 | 1.79 | 1.82 | 1.715 | 30148 |
| 1736984100 | 1.81 | -0.06 | -3.21 | 1.9 | 1.945 | 1.76 | 36394 |
| 1736897700 | 1.87 | 0.22 | 13.33 | 1.6399999 | 1.99 | 1.6399999 | 94432 |
| 1736811300 | 1.65 | 0.01 | 0.61 | 1.72 | 1.7813 | 1.6 | 26529 |
| 1736552100 | 1.6399999 | -0.14 | -7.87 | 1.7 | 1.82 | 1.6 | 55686 |
| 1736379300 | 1.78 | 0.03 | 1.71 | 1.91 | 1.948 | 1.75 | 73048 |
| 1736292900 | 1.75 | -0.04 | -2.23 | 1.9 | 1.9023 | 1.73 | 21688 |
| 1736206500 | 1.79 | 0 | 0.00 | 1.79 | 1.9 | 1.71 | 44047 |
| 1735947300 | 1.79 | 0.02 | 1.13 | 1.78 | 1.85 | 1.65 | 43923 |
| 1735860900 | 1.77 | 0.07 | 4.12 | 1.74 | 1.81 | 1.71 | 30306 |
| 1735688100 | 1.7 | -0.09 | -5.03 | 1.89 | 1.89 | 1.6135 | 56816 |
| 1735601700 | 1.79 | 0.14 | 8.48 | 1.65 | 1.8599 | 1.65 | 51333 |
| 1735342500 | 1.65 | -0.12 | -6.78 | 1.72 | 1.8 | 1.6 | 47273 |
| 1735256100 | 1.77 | -0.05 | -2.75 | 1.87 | 1.8784 | 1.75 | 46930 |
| 1735077840 | 1.82 | 0.09 | 5.20 | 1.73 | 1.82 | 1.6299999 | 25771 |
| 1734996900 | 1.73 | 0.06 | 3.59 | 1.69 | 1.82 | 1.5002 | 329757 |
| 1734737700 | 1.67 | -0.14 | -7.73 | 1.8 | 1.89 | 1.67 | 59286 |
| 1734651300 | 1.81 | -0.07 | -3.72 | 1.82 | 1.97 | 1.77 | 36523 |
| 1734564900 | 1.88 | 0.02 | 1.08 | 2.1 | 2.1 | 1.85 | 88803 |
| 1734478500 | 1.86 | -0.33 | -15.07 | 2.12 | 2.12 | 1.8135 | 76629 |
| 1734392100 | 2.19 | -0.13 | -5.60 | 2.2599999 | 2.29 | 2.1 | 50366 |
| 1734132900 | 2.32 | -0.14 | -5.69 | 2.58 | 2.6 | 2.3 | 47730 |
| 1734046500 | 2.46 | -0.19 | -7.17 | 2.79 | 2.79 | 2.46 | 57831 |
| 1733960100 | 2.65 | 0.34 | 14.72 | 2.75 | 3.1 | 2.4 | 294334 |
| 1733873700 | 2.31 | -0.27 | -10.47 | 2.58 | 2.58 | 2.3 | 32996 |
| 1733787300 | 2.58 | -0.05 | -1.90 | 2.52 | 2.65 | 2.5101 | 10167 |
| 1733528100 | 2.63 | 0.13 | 5.20 | 2.5 | 2.66 | 2.5 | 19615 |
| 1733441700 | 2.5 | -0.01 | -0.40 | 2.5 | 2.66 | 2.46 | 11469 |
| 1733355300 | 2.5099999 | -0.07 | -2.71 | 2.56 | 2.66 | 2.5 | 21736 |
| 1733268900 | 2.58 | -0.11 | -4.09 | 2.63 | 2.7 | 2.5299999 | 10715 |
| 1733182500 | 2.69 | -0.09 | -3.24 | 2.8 | 2.83 | 2.6 | 19123 |
| 1732917840 | 2.7799999 | 0.09 | 3.35 | 2.72 | 2.7799999 | 2.585 | 10719 |
| 1732750500 | 2.69 | 0.07 | 2.67 | 2.58 | 2.75 | 2.54 | 19876 |
| 1732664100 | 2.62 | -0.03 | -1.13 | 2.65 | 2.72 | 2.5 | 51157 |
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
