Premium
Minerva Neurosciences Inc (NERV)
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 | 0.75 | 17.2413793103 | 4.35 | 5.84 | 4 | 960866 | 4.51688092 | CS |
| 4 | 0.37 | 7.82241014799 | 4.73 | 5.84 | 4 | 361872 | 4.5136739 | CS |
| 12 | -0.34 | -6.25 | 5.44 | 7.58 | 4 | 227066 | 5.13195552 | CS |
| 26 | 1.09 | 27.1820448878 | 4.01 | 8.8 | 3.75 | 219635 | 5.84873939 | CS |
| 52 | 3.41 | 201.775147929 | 1.69 | 12.46 | 1.59 | 855998 | 6.06636714 | CS |
| 156 | -3.7 | -42.0454545455 | 8.8 | 13.49 | 1.15 | 313405 | 5.95771421 | CS |
| 260 | 2.72 | 114.285714286 | 2.38 | 15.27 | 0.327884 | 629848 | 7.05120707 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 5.1 | -0.05 | -0.97 | 5.18 | 5.36 | 4.73 | 286908 |
| 1782945300 | 5.15 | -0.4 | -7.21 | 5.55 | 5.55 | 5.13 | 124235 |
| 1782858900 | 5.55 | 0.12 | 2.21 | 5.47 | 5.84 | 5.41 | 221314 |
| 1782772500 | 5.43 | 1.06 | 24.26 | 4.37 | 5.53 | 4.3099999 | 379774 |
| 1782513300 | 4.37 | 0.26 | 6.33 | 4.12 | 4.45 | 4.075 | 3867663 |
| 1782426900 | 4.11 | -0.22 | -5.08 | 4.35 | 4.6 | 4 | 211345 |
| 1782340500 | 4.33 | -0.02 | -0.46 | 4.33 | 4.525 | 4.22 | 131139 |
| 1782254100 | 4.35 | -0.31 | -6.65 | 4.6 | 4.73 | 4.33 | 126449 |
| 1782167700 | 4.66 | 0.19 | 4.25 | 4.5 | 4.74 | 4.38 | 164936 |
| 1781822100 | 4.47 | 0.28 | 6.68 | 4.19 | 4.6449999 | 4.0599999 | 574978 |
| 1781735700 | 4.19 | -0.18 | -4.12 | 4.38 | 4.44 | 4.17 | 196863 |
| 1781649300 | 4.37 | -0.02 | -0.46 | 4.39 | 4.525 | 4.3 | 96407 |
| 1781562900 | 4.39 | -0.12 | -2.66 | 4.6 | 4.7109 | 4.29 | 132522 |
| 1781303700 | 4.51 | -0.11 | -2.38 | 4.69 | 4.75 | 4.4 | 83012 |
| 1781217300 | 4.62 | -0.05 | -1.07 | 4.7 | 4.8099999 | 4.61 | 107709 |
| 1781130900 | 4.67 | -0.07 | -1.48 | 4.73 | 4.915 | 4.63 | 78770 |
| 1781044500 | 4.74 | 0.11 | 2.38 | 4.67 | 4.87 | 4.565 | 96317 |
| 1780958100 | 4.63 | -0.33 | -6.65 | 5 | 5.18 | 4.5599999 | 110705 |
| 1780698900 | 4.96 | 0.18 | 3.77 | 4.76 | 4.98 | 4.45 | 113999 |
| 1780612500 | 4.78 | 0.1 | 2.14 | 4.73 | 4.88 | 4.615 | 57426 |
| 1780526100 | 4.68 | -0.07 | -1.47 | 4.69 | 4.98 | 4.625 | 108617 |
| 1780439700 | 4.75 | -0.09 | -1.86 | 4.78 | 5.045 | 4.5 | 203576 |
| 1780353300 | 4.84 | -0.07 | -1.43 | 4.91 | 5.26 | 4.82 | 94862 |
| 1780094100 | 4.91 | -0.09 | -1.80 | 4.98 | 5.01 | 4.85 | 58169 |
| 1780007700 | 5 | -0.26 | -4.94 | 5.2 | 5.32 | 5 | 92042 |
| 1779921300 | 5.26 | 0.04 | 0.77 | 5.24 | 5.49 | 5.2 | 90764 |
| 1779834900 | 5.22 | -0.04 | -0.76 | 5.26 | 5.495 | 5.05 | 175318 |
| 1779489300 | 5.26 | -0.04 | -0.75 | 5.34 | 5.57 | 5.2 | 84017 |
| 1779402900 | 5.3 | 0.27 | 5.37 | 5.03 | 5.61 | 4.86 | 225581 |
| 1779316500 | 5.03 | 0.67 | 15.37 | 4.42 | 5.08 | 4.32 | 414919 |
| 1779230100 | 4.36 | -0.38 | -8.02 | 4.72 | 4.855 | 4.295 | 303844 |
| 1779143700 | 4.74 | -0.47 | -9.02 | 5.34 | 5.34 | 4.7 | 122331 |
| 1778884500 | 5.21 | -0.29 | -5.27 | 5.43 | 5.525 | 5.16 | 90322 |
| 1778798100 | 5.5 | -0.05 | -0.90 | 5.54 | 5.6 | 5.33 | 63008 |
| 1778711700 | 5.55 | -0.05 | -0.89 | 5.54 | 5.83 | 5.54 | 351812 |
| 1778625300 | 5.6 | -0.03 | -0.53 | 5.58 | 5.74 | 5.575 | 80033 |
| 1778538900 | 5.63 | -0.25 | -4.25 | 5.86 | 6.05 | 5.6 | 66547 |
| 1778279700 | 5.88 | -0.25 | -4.00 | 6.1 | 6.12 | 5.86 | 74693 |
| 1778193300 | 6.125 | -0.11 | -1.69 | 6.18 | 6.23 | 6.0199999 | 71922 |
| 1778106900 | 6.23 | -0.02 | -0.32 | 6.3099999 | 6.325 | 6.0199999 | 87917 |
| 1778020500 | 6.25 | -0.08 | -1.26 | 6.39 | 6.3925 | 5.88 | 115504 |
| 1777934100 | 6.33 | 0.26 | 4.28 | 6.08 | 6.39 | 6.08 | 120090 |
| 1777674900 | 6.07 | -0.4 | -6.18 | 6.5 | 6.51 | 6.05 | 108235 |
| 1777588500 | 6.47 | 0.08 | 1.25 | 6.51 | 6.595 | 6.2 | 140236 |
| 1777502100 | 6.39 | -0.05 | -0.78 | 6.49 | 6.63 | 6.17 | 88337 |
| 1777415700 | 6.44 | 0.01 | 0.16 | 6.49 | 6.505 | 6.24 | 116524 |
| 1777329300 | 6.43 | -0.15 | -2.21 | 6.6 | 6.905 | 6.39 | 168584 |
| 1777070100 | 6.575 | -0.26 | -3.73 | 6.62 | 6.835 | 6.0929 | 188076 |
| 1776983700 | 6.83 | -0.52 | -7.07 | 7.34 | 7.415 | 6.83 | 97043 |
| 1776897300 | 7.35 | 0.38 | 5.45 | 7.11 | 7.58 | 6.86 | 142851 |
| 1776810900 | 6.97 | 0.08 | 1.16 | 6.89 | 7.46 | 6.67 | 232058 |
| 1776724500 | 6.89 | 0.16 | 2.38 | 6.68 | 6.95 | 6.485 | 243442 |
| 1776465300 | 6.73 | 0.44 | 7.00 | 6.43 | 6.75 | 6.25 | 265485 |
| 1776378900 | 6.29 | 0.11 | 1.78 | 6.18 | 6.5199999 | 6.03 | 185068 |
| 1776292500 | 6.18 | 0.31 | 5.28 | 6.08 | 6.65 | 5.8 | 294688 |
| 1776206100 | 5.87 | 0.17 | 2.98 | 5.67 | 5.94 | 5.67 | 137836 |
| 1776119700 | 5.7 | 0.19 | 3.45 | 5.5199999 | 5.7699999 | 5.49 | 120190 |
| 1775860500 | 5.51 | -0.51 | -8.47 | 6.03 | 6.08 | 5.4776 | 306506 |
| 1775774100 | 6.0199999 | 0.6 | 11.07 | 5.44 | 6.085 | 5.13 | 363226 |
| 1775687700 | 5.42 | 0.24 | 4.63 | 5.32 | 5.48 | 5.16 | 339747 |
| 1775601300 | 5.18 | -0.05 | -0.96 | 5.26 | 5.34 | 5.13 | 157210 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
