Premium
NLS Pharmaceutics Ltd (NLSP)
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 | -0.49 | -19.2913385827 | 2.54 | 2.6 | 1.92 | 307052 | 2.13168232 | CS |
| 4 | 0.05 | 2.5 | 2 | 2.95 | 1.73 | 1581936 | 2.56039251 | CS |
| 12 | -2.47 | -54.6460176991 | 4.52 | 5.6432 | 1.73 | 789832 | 3.07274401 | CS |
| 26 | -5.506 | -72.8692429857 | 7.556 | 15.588 | 1.73 | 1738740 | 7.62462516 | CS |
| 52 | -20.582 | -90.9420289855 | 22.632 | 22.632 | 1.73 | 3376446 | 8.98118472 | CS |
| 156 | -47.95 | -95.9 | 50 | 75.2 | 1.73 | 1307153 | 12.04995759 | CS |
| 260 | -115.95 | -98.2627118644 | 118 | 294 | 1.73 | 1637586 | 70.63203078 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 2.09 | -0.07 | -3.24 | 2.07 | 2.225 | 2.05 | 111629 |
| 1735947300 | 2.16 | -0.02 | -0.92 | 2.12 | 2.2192 | 1.92 | 245876 |
| 1735860900 | 2.18 | 0.07 | 3.32 | 2.1 | 2.3348 | 2.1 | 236702 |
| 1735688100 | 2.11 | -0.61 | -22.43 | 2.54 | 2.6 | 2.0701 | 633999 |
| 1735601700 | 2.72 | 0.9 | 49.45 | 2.82 | 2.95 | 2.34 | 21226373 |
| 1735342500 | 1.82 | -0.04 | -2.15 | 1.87 | 1.94 | 1.81 | 33700 |
| 1735256100 | 1.86 | 0 | 0.00 | 1.93 | 1.94 | 1.82 | 53374 |
| 1735077840 | 1.86 | -0.12 | -6.06 | 1.92 | 1.96 | 1.83 | 39506 |
| 1734996900 | 1.98 | 0.03 | 1.54 | 1.9 | 2.04 | 1.89 | 55907 |
| 1734737700 | 1.95 | -0.43 | -18.07 | 2.23 | 2.2851 | 1.78 | 261825 |
| 1734651300 | 2.38 | 0.38 | 19.00 | 2.36 | 2.79 | 2.1 | 1502709 |
| 1734564900 | 2 | 0.15 | 8.11 | 1.83 | 2.12 | 1.73 | 213831 |
| 1734478500 | 1.85 | -0.01 | -0.54 | 1.85 | 1.9556 | 1.83 | 58203 |
| 1734392100 | 1.86 | -0.05 | -2.62 | 1.99 | 1.99 | 1.85 | 42561 |
| 1734132900 | 1.91 | -0.05 | -2.55 | 1.89 | 2.13 | 1.87 | 94632 |
| 1734046500 | 1.96 | -0.05 | -2.49 | 1.86 | 1.98 | 1.8 | 95441 |
| 1733960100 | 2.0099999 | 0.03 | 1.52 | 1.88 | 2.06 | 1.75 | 2433848 |
| 1733873700 | 1.98 | -0.02 | -1.00 | 2 | 2.05 | 1.82 | 1134734 |
| 1733787300 | 2 | -0.18 | -8.26 | 2.15 | 2.22 | 1.95 | 76146 |
| 1733528100 | 2.18 | -0.07 | -3.11 | 2.12 | 2.35 | 2.11 | 55956 |
| 1733441700 | 2.25 | -0.46 | -16.97 | 2.39 | 2.5360999 | 2.11 | 160907 |
| 1733355300 | 2.71 | 0.02 | 0.74 | 2.45 | 3.23 | 2.45 | 363388 |
| 1733268900 | 2.69 | -0.34 | -11.22 | 3.05 | 3.05 | 2.45 | 3557662 |
| 1733182500 | 3.0299999 | -0.35 | -10.36 | 3.38 | 3.38 | 3 | 63020 |
| 1732917840 | 3.38 | 0.11 | 3.36 | 3.27 | 3.405 | 3.27 | 9775 |
| 1732750500 | 3.27 | -0.39 | -10.66 | 3.58 | 3.58 | 3.23 | 123852 |
| 1732664100 | 3.66 | 0.1 | 2.81 | 3.59 | 3.72 | 3.3713 | 22880 |
| 1732577700 | 3.56 | 0.13 | 3.79 | 3.39 | 3.65 | 3.37 | 47544 |
| 1732318500 | 3.43 | 0.07 | 1.93 | 3.6 | 3.65 | 3.3 | 64497 |
| 1732232100 | 3.365 | 0.08 | 2.28 | 3.32 | 3.51 | 3.1901 | 33462 |
| 1732145700 | 3.29 | 0.11 | 3.46 | 3.11 | 3.55 | 3.11 | 66411 |
| 1732059300 | 3.18 | -0.08 | -2.45 | 3.18 | 3.25 | 3.0099999 | 25816 |
| 1731972900 | 3.2599999 | 0.13 | 4.15 | 3.23 | 3.43 | 3.12 | 15735 |
| 1731713700 | 3.13 | -0.21 | -6.29 | 3.24 | 3.31 | 3 | 45813 |
| 1731627300 | 3.34 | -0.12 | -3.47 | 3.2799999 | 3.46 | 3.15 | 48514 |
| 1731540900 | 3.46 | -0.44 | -11.28 | 3.15 | 4.15 | 3.15 | 66143 |
| 1731454500 | 3.9 | -0.07 | -1.76 | 3.79 | 3.91 | 3.6101 | 52071 |
| 1731368100 | 3.97 | 0.03 | 0.76 | 3.79 | 4.01 | 3.68 | 117849 |
| 1731108900 | 3.94 | -0.21 | -5.06 | 4.08 | 4.09 | 3.85 | 95357 |
| 1731022500 | 4.15 | 0.06 | 1.47 | 3.97 | 4.34 | 3.9 | 47524 |
| 1730936100 | 4.09 | 0.05 | 1.24 | 3.95 | 4.3 | 3.9 | 108265 |
| 1730849700 | 4.04 | -0.35 | -7.97 | 4.15 | 4.215 | 3.86 | 254196 |
| 1730763300 | 4.39 | 0.79 | 21.94 | 4.74 | 4.74 | 3.615 | 11395910 |
| 1730500500 | 3.6 | -0.03 | -0.83 | 3.63 | 3.81 | 3.56 | 10693 |
| 1730414100 | 3.63 | -0.23 | -5.96 | 3.65 | 3.9 | 3.63 | 6959 |
| 1730327700 | 3.86 | -0.27 | -6.54 | 4.01 | 4.385 | 3.5101 | 28947 |
| 1730241300 | 4.13 | 0.02 | 0.49 | 3.99 | 4.23 | 3.9 | 19047 |
| 1730154900 | 4.11 | -0.07 | -1.67 | 4.21 | 4.38 | 3.8 | 60690 |
| 1729895700 | 4.18 | -0.08 | -1.88 | 4.25 | 4.46 | 4.18 | 8934 |
| 1729809300 | 4.26 | -0.35 | -7.49 | 4.55 | 4.65 | 4.22 | 13972 |
| 1729722900 | 4.605 | -0.24 | -4.86 | 4.7 | 4.95 | 4.3 | 26761 |
| 1729636500 | 4.84 | 0.08 | 1.68 | 4.93 | 5.1768 | 4.75 | 10678 |
| 1729550100 | 4.7601 | -0.54 | -10.19 | 5.2 | 5.4 | 4.5199999 | 51633 |
| 1729290900 | 5.3 | 0.12 | 2.32 | 5 | 5.6432 | 4.85 | 28294 |
| 1729204500 | 5.18 | 0.1 | 1.97 | 5.09 | 5.25 | 4.889466 | 17580 |
| 1729118100 | 5.08 | 0.31 | 6.50 | 4.94 | 5.24 | 4.66 | 44153 |
| 1729031700 | 4.7699999 | 0.18 | 3.92 | 4.5199999 | 4.78 | 4.3787 | 23853 |
| 1728945300 | 4.59 | 0.14 | 3.15 | 4.6 | 4.6 | 4.46 | 14420 |
| 1728686100 | 4.45 | 0.2 | 4.71 | 4.55 | 4.55 | 4.1001 | 35889 |
| 1728599700 | 4.25 | -0.85 | -16.60 | 5.08 | 5.1 | 4.14 | 66064 |
| 1728513300 | 5.0961 | -0.18 | -3.48 | 5.23 | 5.295 | 5.04 | 8058 |
| 1728426900 | 5.28 | 0.22 | 4.27 | 5.01 | 5.355 | 4.99 | 24814 |
| 1728340500 | 5.064 | 0.16 | 3.35 | 4.86 | 5.2 | 4.86 | 19684 |
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
