Premium
NeuroOne Medical Technologies Corporation (NMTC)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 8.18181818182 | 1.1 | 1.39 | 1.08 | 234289 | 1.19846633 | CS |
| 4 | 0.3504 | 41.7341591234 | 0.8396 | 1.39 | 0.78 | 296677 | 1.09124878 | CS |
| 12 | 0.27 | 29.347826087 | 0.92 | 1.39 | 0.551 | 241106 | 0.87177213 | CS |
| 26 | 0.44 | 58.6666666667 | 0.75 | 1.39 | 0.551 | 139468 | 0.87555852 | CS |
| 52 | 0.05 | 4.38596491228 | 1.14 | 1.59 | 0.551 | 151426 | 0.99714223 | CS |
| 156 | -0.76 | -38.9743589744 | 1.95 | 3.18 | 0.5101 | 166181 | 1.35286702 | CS |
| 260 | -6.01 | -83.4722222222 | 7.2 | 7.97 | 0.5101 | 164656 | 1.87249706 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 1.22 | 0.07 | 6.09 | 1.15 | 1.31 | 1.1323 | 194897 |
| 1738107300 | 1.15 | -0.06 | -4.96 | 1.21 | 1.22 | 1.12 | 115708 |
| 1738020900 | 1.21 | 0.01 | 1.26 | 1.2 | 1.25 | 1.1362 | 238862 |
| 1737761700 | 1.195 | 0.16 | 14.90 | 1.1 | 1.3899999 | 1.08 | 387689 |
| 1737675300 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1737588900 | 1.04 | 0.02 | 1.96 | 1.01 | 1.1 | 0.91 | 668268 |
| 1737502500 | 1.02 | -0.03 | -2.86 | 1.03 | 1.0867 | 0.9345 | 465765 |
| 1737156900 | 1.05 | 0.01 | 0.95 | 1.06 | 1.09 | 1 | 189835 |
| 1737070500 | 1.0401 | -0.03 | -2.67 | 1.05 | 1.15 | 1 | 211394 |
| 1736984100 | 1.0686 | -0.04 | -3.57 | 1.11 | 1.16 | 1.04 | 218484 |
| 1736897700 | 1.1082 | -0.01 | -1.05 | 1.11 | 1.28 | 1.05 | 354103 |
| 1736811300 | 1.12 | -0.01 | -0.99 | 1.16 | 1.16 | 1 | 291363 |
| 1736552100 | 1.1312 | 0.05 | 4.74 | 1.0798 | 1.26 | 1.0701 | 482459 |
| 1736379300 | 1.08 | -0.06 | -5.26 | 1.11 | 1.12 | 0.976 | 240690 |
| 1736292900 | 1.1399999 | 0.1 | 9.62 | 1.07 | 1.2 | 1.06 | 426045 |
| 1736206500 | 1.04 | 0.12 | 13.04 | 0.92 | 1.09 | 0.92 | 320359 |
| 1735947300 | 0.92 | 0.0952 | 11.54 | 0.83005 | 0.92 | 0.83005 | 118414 |
| 1735860900 | 0.8248 | -0.0011 | -0.13 | 0.83795 | 0.85 | 0.78 | 76301 |
| 1735688100 | 0.8259 | 0.0059001 | 0.72 | 0.8199999 | 0.849 | 0.794 | 118489 |
| 1735601700 | 0.8199999 | 0.0021999 | 0.27 | 0.8199999 | 0.8199999 | 0.7549 | 117935 |
| 1735342500 | 0.8178 | -0.0432 | -5.02 | 0.88 | 0.88 | 0.801 | 129420 |
| 1735256100 | 0.861 | 0.0969 | 12.68 | 0.7699 | 0.88 | 0.7699 | 265236 |
| 1735077840 | 0.7641 | 0.0221 | 2.98 | 0.7534999 | 0.77 | 0.73 | 64809 |
| 1734996900 | 0.742 | -0.0162 | -2.14 | 0.75 | 0.769 | 0.7349 | 42788 |
| 1734737700 | 0.7582 | 0.0002 | 0.03 | 0.7591 | 0.77 | 0.7301 | 91630 |
| 1734651300 | 0.758 | 0.0179 | 2.42 | 0.74 | 0.7799 | 0.715 | 62428 |
| 1734564900 | 0.7401 | -0.0507 | -6.41 | 0.8189999 | 0.86 | 0.7401 | 334815 |
| 1734478500 | 0.7907999 | 0.0343 | 4.53 | 0.96999 | 0.97 | 0.68 | 1349786 |
| 1734392100 | 0.7564999 | -0.0037 | -0.49 | 0.78 | 0.8 | 0.74 | 190315 |
| 1734132900 | 0.7602 | -0.0035 | -0.46 | 0.78 | 0.7927 | 0.7401 | 88871 |
| 1734046500 | 0.7637 | -0.0764 | -9.09 | 0.88 | 0.8899 | 0.72 | 373484 |
| 1733960100 | 0.8401 | 0.0381 | 4.75 | 0.81 | 0.87 | 0.77 | 234734 |
| 1733873700 | 0.802 | 0.1333 | 19.93 | 0.67 | 0.85 | 0.67 | 189591 |
| 1733787300 | 0.6687 | 0.0787 | 13.34 | 0.62 | 0.672 | 0.6001 | 266030 |
| 1733528100 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6889999 | 0.59 | 497029 |
| 1733441700 | 0.6 | -0.0387 | -6.06 | 0.64 | 0.65 | 0.551 | 206411 |
| 1733355300 | 0.6387 | -0.0115 | -1.77 | 0.67 | 0.7 | 0.63 | 89685 |
| 1733268900 | 0.6502 | 0.0003 | 0.05 | 0.6664 | 0.7 | 0.6032 | 121066 |
| 1733182500 | 0.6499 | -0.0061 | -0.93 | 0.65 | 0.67 | 0.630001 | 94805 |
| 1732917840 | 0.656 | 0.0357 | 5.76 | 0.61431 | 0.6879999 | 0.61431 | 36774 |
| 1732750500 | 0.6203 | -0.0767 | -11.00 | 0.6879999 | 0.7054 | 0.5770999 | 92893 |
| 1732664100 | 0.6969999 | 0.0841999 | 13.74 | 0.6 | 0.7199 | 0.6 | 113537 |
| 1732577700 | 0.6128 | -0.0682 | -10.01 | 0.681 | 0.681 | 0.602 | 340769 |
| 1732318500 | 0.681 | -0.0188 | -2.69 | 0.6940499 | 0.755 | 0.681 | 309681 |
| 1732232100 | 0.6998 | -0.029 | -3.98 | 0.724184 | 0.75388 | 0.6709 | 152270 |
| 1732145700 | 0.7288 | 0.0678 | 10.26 | 0.6801 | 0.7288 | 0.6659 | 265299 |
| 1732059300 | 0.661 | -0.0391 | -5.58 | 0.73 | 0.73 | 0.6546999 | 156691 |
| 1731972900 | 0.7000999 | -0.0109 | -1.53 | 0.7 | 0.7199 | 0.6515 | 366751 |
| 1731713700 | 0.711 | -0.07 | -8.96 | 0.77 | 0.77 | 0.68 | 330856 |
| 1731627300 | 0.781 | -0.084 | -9.71 | 0.865 | 0.865 | 0.7783 | 132297 |
| 1731540900 | 0.865 | -0.025 | -2.81 | 0.8445 | 0.88 | 0.8201 | 100710 |
| 1731454500 | 0.89 | -0.01 | -1.11 | 0.9 | 0.9 | 0.85 | 19773 |
| 1731368100 | 0.9 | -0.0099 | -1.09 | 0.859 | 0.94 | 0.83 | 335132 |
| 1731108900 | 0.9099 | 0.0049 | 0.54 | 0.905 | 0.929 | 0.87 | 40680 |
| 1731022500 | 0.905 | -0.035 | -3.72 | 0.94 | 0.96 | 0.9 | 16180 |
| 1730936100 | 0.94 | 0.05 | 5.62 | 0.9508 | 0.98 | 0.89 | 89918 |
| 1730849700 | 0.89 | -0.0383 | -4.13 | 0.952 | 0.952 | 0.89 | 53605 |
| 1730763300 | 0.9283 | -0.0117 | -1.24 | 0.9593 | 1 | 0.9283 | 47533 |
| 1730500500 | 0.94 | -0.03 | -3.09 | 0.93 | 1.03 | 0.92 | 286008 |
| 1730414100 | 0.97 | -0.015 | -1.52 | 0.9703 | 1 | 0.95 | 154808 |
| 1730327700 | 0.985 | 0.015 | 1.55 | 0.989999 | 1.0399 | 0.97 | 87162 |
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
