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 | -0.16 | -8.20512820513 | 1.95 | 2.05 | 1.75 | 53047 | 1.84733569 | CS |
| 4 | -0.59 | -24.7899159664 | 2.38 | 2.69 | 1.75 | 54230 | 2.21610716 | CS |
| 12 | -0.41 | -18.6363636364 | 2.2 | 2.69 | 1.75 | 46922 | 2.23199358 | CS |
| 26 | -0.95 | -34.6715328467 | 2.74 | 3 | 1.75 | 29374 | 2.316134 | CS |
| 52 | -5.38 | -75.0348675035 | 7.17 | 7.53 | 1.75 | 47841 | 2.79891595 | CS |
| 156 | 1.12 | 167.164179104 | 0.67 | 15.27 | 0.327884 | 646368 | 8.50474103 | CS |
| 260 | -7.31 | -80.3296703297 | 9.1 | 15.27 | 0.327884 | 817238 | 5.82742278 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 1.79 | 0 | 0.00 | 1.765 | 1.859 | 1.71 | 24614 |
| 1740440100 | 1.79 | -0.03 | -1.65 | 1.81 | 1.968844 | 1.78 | 15311 |
| 1740180900 | 1.82 | -0.02 | -1.09 | 1.84 | 1.9125 | 1.81 | 27676 |
| 1740094500 | 1.84 | -0.01 | -0.54 | 1.81 | 1.93 | 1.77 | 14803 |
| 1740008100 | 1.85 | -0.1 | -5.13 | 1.96 | 2.05 | 1.8 | 194482 |
| 1739921700 | 1.95 | -0.02 | -1.02 | 1.91 | 1.99 | 1.91 | 11587 |
| 1739576100 | 1.97 | -0.08 | -3.90 | 2.04 | 2.04 | 1.91 | 43420 |
| 1739489700 | 2.05 | 0.09 | 4.59 | 1.99 | 2.1985 | 1.985 | 17237 |
| 1739403300 | 1.96 | 0.02 | 1.03 | 1.98 | 2.0099999 | 1.92 | 65918 |
| 1739316900 | 1.94 | -0.13 | -6.28 | 2.06 | 2.07 | 1.9 | 53679 |
| 1739230500 | 2.07 | -0.15 | -6.75 | 2.21 | 2.21 | 2.04 | 78620 |
| 1738971300 | 2.2199 | -0.17 | -7.12 | 2.35 | 2.35 | 2.2 | 14793 |
| 1738884900 | 2.3901 | 0.01 | 0.42 | 2.41 | 2.5499 | 2.22 | 34984 |
| 1738798500 | 2.38 | 0.08 | 3.48 | 2.3 | 2.4801 | 2.2 | 53929 |
| 1738712100 | 2.3 | 0.04 | 2.00 | 2.22 | 2.3 | 2.2 | 10083 |
| 1738625700 | 2.255 | -0.06 | -2.38 | 2.31 | 2.31 | 2.1818 | 13875 |
| 1738366500 | 2.31 | -0.07 | -2.94 | 2.37 | 2.42 | 2.29 | 30033 |
| 1738280100 | 2.38 | -0.13 | -5.18 | 2.5299999 | 2.5299999 | 2.27 | 43941 |
| 1738193700 | 2.5099999 | -0.17 | -6.34 | 2.61 | 2.6584 | 2.35 | 59887 |
| 1738107300 | 2.68 | 0.31 | 13.08 | 2.38 | 2.69 | 2.3 | 242914 |
| 1738020900 | 2.37 | 0.21 | 9.72 | 2.17 | 2.45 | 2.17 | 491759 |
| 1737761700 | 2.16 | 0.05 | 2.37 | 2.22 | 2.22 | 2.11 | 8456 |
| 1737675300 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1737588900 | 2.11 | -0.08 | -3.43 | 2.19 | 2.19 | 2.0299999 | 72160 |
| 1737502500 | 2.185 | -0.05 | -2.02 | 2.17 | 2.23 | 2.11 | 6999 |
| 1737156900 | 2.23 | 0.08 | 3.72 | 2.14 | 2.23 | 2.0985 | 6440 |
| 1737070500 | 2.15 | 0.01 | 0.48 | 2.14 | 2.2 | 2.08 | 5963 |
| 1736984100 | 2.1398 | 0.01 | 0.70 | 2.15 | 2.15 | 2.12 | 3532 |
| 1736897700 | 2.125 | 0 | 0.24 | 2.25 | 2.25 | 2.07 | 14364 |
| 1736811300 | 2.12 | -0.06 | -2.53 | 2.18 | 2.25 | 2.09 | 10457 |
| 1736552100 | 2.175 | -0.06 | -2.47 | 2.346 | 2.3889 | 2.142 | 14999 |
| 1736379300 | 2.2301 | -0.12 | -5.10 | 2.29 | 2.29 | 2.21 | 7971 |
| 1736292900 | 2.35 | -0.01 | -0.42 | 2.375 | 2.4 | 2.3 | 19786 |
| 1736206500 | 2.36 | 0.08 | 3.51 | 2.35 | 2.39 | 2.29 | 26424 |
| 1735947300 | 2.2799999 | -0.02 | -0.87 | 2.2599999 | 2.34 | 2.22 | 7853 |
| 1735860900 | 2.3 | 0.08 | 3.53 | 2.22 | 2.3 | 2.21 | 5349 |
| 1735688100 | 2.2216 | -0.07 | -2.99 | 2.25 | 2.25 | 2.16 | 26096 |
| 1735601700 | 2.29 | 0.03 | 1.33 | 2.2828 | 2.38 | 2.17 | 27629 |
| 1735342500 | 2.2599999 | -0.07 | -3.00 | 2.33 | 2.33 | 2.17 | 28170 |
| 1735256100 | 2.33 | 0.23 | 10.95 | 2.12 | 2.39 | 2.12 | 41107 |
| 1735077840 | 2.1 | -0.02 | -0.94 | 2.1 | 2.13 | 2.0701 | 5436 |
| 1734996900 | 2.12 | -0.04 | -1.85 | 2.15 | 2.19 | 2.1 | 411930 |
| 1734737700 | 2.16 | 0.02 | 0.93 | 2.15 | 2.228 | 2.14 | 32060 |
| 1734651300 | 2.14 | -0.05 | -2.28 | 2.25 | 2.2599999 | 2.13 | 12651 |
| 1734564900 | 2.19 | -0.1 | -4.37 | 2.2799999 | 2.2799999 | 2.13 | 22084 |
| 1734478500 | 2.29 | 0.1 | 4.57 | 2.2859 | 2.32 | 2.1604 | 17780 |
| 1734392100 | 2.19 | -0.02 | -0.90 | 2.2414 | 2.258 | 2.19 | 14032 |
| 1734132900 | 2.21 | 0 | 0.00 | 2.1401 | 2.21 | 2.08 | 46390 |
| 1734046500 | 2.21 | 0 | 0.00 | 2.142 | 2.22 | 2.1401 | 3015 |
| 1733960100 | 2.21 | -0.13 | -5.56 | 2.3 | 2.3 | 2.1905 | 12786 |
| 1733873700 | 2.34 | -0.05 | -2.09 | 2.34 | 2.35 | 2.2618999 | 2363 |
| 1733787300 | 2.39 | 0.13 | 5.75 | 2.2604 | 2.45 | 2.1821 | 23456 |
| 1733528100 | 2.2599999 | 0.14 | 6.60 | 2.07 | 2.2599999 | 2.06 | 21300 |
| 1733441700 | 2.12 | -0.07 | -3.20 | 2.15 | 2.2 | 2.07 | 21221 |
| 1733355300 | 2.19 | -0.01 | -0.45 | 2.18 | 2.2 | 2.12 | 5614 |
| 1733268900 | 2.1999 | -0.06 | -2.66 | 2.1697 | 2.2477 | 2.11 | 6942 |
| 1733182500 | 2.2599999 | 0.07 | 3.20 | 2.25 | 2.2599999 | 2.16 | 6549 |
| 1732917840 | 2.19 | 0.04 | 1.86 | 2.15 | 2.258 | 2.15 | 9976 |
| 1732750500 | 2.15 | -0.02 | -0.92 | 2.19 | 2.19 | 2.07 | 26618 |
| 1732664100 | 2.17 | -0.09 | -3.98 | 2.31 | 2.43 | 2.14 | 18935 |
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
