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 | -0.01 | -0.584795321637 | 1.71 | 1.9279 | 1.7 | 26284 | 1.83344532 | CS |
| 4 | -0.02 | -1.16279069767 | 1.72 | 1.99 | 1.6 | 43155 | 1.76711438 | CS |
| 12 | -0.86 | -33.59375 | 2.56 | 3.33 | 1.5002 | 58698 | 2.31906679 | CS |
| 26 | -1.77 | -51.0086455331 | 3.47 | 3.7044 | 1.5002 | 47164 | 2.42121802 | CS |
| 52 | -5.65 | -76.8707482993 | 7.35 | 10.35 | 1.5002 | 59614 | 5.05731095 | CS |
| 156 | -21.4 | -92.6406926407 | 23.1 | 30.75 | 1.5002 | 111504 | 12.65323788 | CS |
| 260 | -12.55 | -88.0701754386 | 14.25 | 131.7 | 1.5002 | 909983 | 27.15834663 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732577700 | 2.65 | -0.08 | -2.93 | 2.66 | 2.7599999 | 2.65 | 29876 |
| 1732318500 | 2.73 | -0.1 | -3.53 | 2.88 | 2.9331999 | 2.702 | 31015 |
| 1732232100 | 2.83 | 0.16 | 5.99 | 2.64 | 2.84 | 2.63 | 19409 |
| 1732145700 | 2.67 | 0.05 | 2.10 | 2.84 | 2.84 | 2.61 | 33687 |
| 1732059300 | 2.615 | 0.1 | 3.77 | 2.6 | 2.77 | 2.52 | 105407 |
| 1731972900 | 2.52 | -0.19 | -7.01 | 2.71 | 2.91 | 2.47 | 51147 |
| 1731713700 | 2.71 | -0.38 | -12.30 | 3.18 | 3.18 | 2.7 | 87504 |
| 1731627300 | 3.09 | 0.58 | 23.11 | 2.6 | 3.33 | 2.52 | 530209 |
| 1731540900 | 2.5099999 | -0.13 | -4.92 | 2.5099999 | 2.63 | 2.5 | 32800 |
| 1731454500 | 2.64 | 0.13 | 5.18 | 2.58 | 2.73 | 2.54 | 64779 |
| 1731368100 | 2.5099999 | -0.04 | -1.57 | 2.54 | 2.55 | 2.435 | 33923 |
| 1731108900 | 2.55 | 0.21 | 8.97 | 2.45 | 2.56 | 2.3501 | 47866 |
| 1731022500 | 2.34 | 0.04 | 1.74 | 2.32 | 2.44 | 2.29 | 26763 |
| 1730936100 | 2.3 | -0.14 | -5.74 | 2.36 | 2.5155 | 2.3 | 31240 |
| 1730849700 | 2.44 | -0.01 | -0.41 | 2.41 | 2.4629 | 2.37 | 6677 |
| 1730763300 | 2.45 | 0 | 0.00 | 2.65 | 2.65 | 2.36 | 29618 |
| 1730500500 | 2.45 | -0.15 | -5.77 | 2.56 | 2.65 | 2.4 | 23453 |
| 1730414100 | 2.6 | 0.06 | 2.36 | 2.55 | 2.645 | 2.54 | 16504 |
| 1730327700 | 2.54 | -0.08 | -3.05 | 2.57 | 2.6576 | 2.5099999 | 15752 |
| 1730241300 | 2.62 | 0 | 0.00 | 2.6 | 2.71 | 2.5 | 24622 |
| 1730154900 | 2.62 | 0.04 | 1.75 | 2.79 | 2.79 | 2.5727 | 10622 |
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
