Premium
Neuropace Inc (NPCE)
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 | 0.82 | 5.03376304481 | 16.29 | 18.23 | 16.24 | 170659 | 17.32029974 | CS |
| 4 | 1.26 | 7.94952681388 | 15.85 | 18.23 | 14.88 | 198061 | 16.22191295 | CS |
| 12 | 1.38 | 8.77304513668 | 15.73 | 19.6 | 13.6501 | 190699 | 16.52462157 | CS |
| 26 | 0.38 | 2.27136879857 | 16.73 | 19.6 | 12.47 | 191911 | 15.54844697 | CS |
| 52 | 7.02 | 69.5738354807 | 10.09 | 19.6 | 7.5625 | 202044 | 13.74953792 | CS |
| 156 | 12.82 | 298.834498834 | 4.29 | 19.6 | 3.91 | 159584 | 12.27864372 | CS |
| 260 | -4.5 | -20.8236927348 | 21.61 | 25.26 | 1.22 | 117028 | 11.45763358 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 17.11 | 0.14 | 0.82 | 17 | 17.38 | 16.54 | 179525 |
| 1783636500 | 16.97 | 0.19 | 1.13 | 16.78 | 17.17 | 16.64 | 157512 |
| 1783550100 | 16.78 | -1.02 | -5.73 | 17.53 | 17.99 | 16.66 | 109136 |
| 1783463700 | 17.8 | 0.47 | 2.71 | 17.35 | 18.23 | 17.01 | 234271 |
| 1783377300 | 17.33 | 1.19 | 7.37 | 16.29 | 17.46 | 16.239999 | 181717 |
| 1783031700 | 16.14 | 0.37 | 2.35 | 15.89 | 16.36 | 15.685 | 117371 |
| 1782945300 | 15.77 | -0.12 | -0.76 | 15.89 | 16.29 | 15.56 | 188178 |
| 1782858900 | 15.89 | -0.64 | -3.87 | 16.559999 | 16.559999 | 15.87 | 162638 |
| 1782772500 | 16.53 | 0.06 | 0.36 | 16.469999 | 16.655 | 16.1 | 161136 |
| 1782513300 | 16.469999 | 0.11 | 0.67 | 16.309999 | 17.2 | 16.195 | 782209 |
| 1782426900 | 16.36 | 0.14 | 0.86 | 16.37 | 16.739999 | 16.17 | 145962 |
| 1782340500 | 16.219999 | 0.3 | 1.88 | 16.01 | 16.83 | 16 | 155532 |
| 1782254100 | 15.92 | 0.55 | 3.58 | 15.32 | 16.085 | 15.32 | 250893 |
| 1782167700 | 15.37 | -0.26 | -1.66 | 15.56 | 15.87 | 15.22 | 200702 |
| 1781822100 | 15.63 | 0.47 | 3.10 | 15.52 | 15.65 | 15.14 | 168465 |
| 1781735700 | 15.16 | 0.14 | 0.93 | 15.02 | 15.7 | 14.88 | 162577 |
| 1781649300 | 15.02 | -0.35 | -2.28 | 15.5 | 15.6701 | 14.88 | 110850 |
| 1781562900 | 15.37 | -0.27 | -1.73 | 15.9 | 15.9 | 15.165 | 191936 |
| 1781303700 | 15.64 | -0.2 | -1.26 | 15.85 | 15.975 | 15.62 | 84012 |
| 1781217300 | 15.84 | 0.13 | 0.83 | 15.71 | 16.1769 | 15.52 | 96105 |
| 1781130900 | 15.71 | -0.25 | -1.57 | 15.95 | 16.4299 | 15.65 | 87495 |
| 1781044500 | 15.96 | 0.33 | 2.11 | 15.7 | 16.2 | 15.47 | 96181 |
| 1780958100 | 15.63 | -0.11 | -0.70 | 15.81 | 15.81 | 15.44 | 104239 |
| 1780698900 | 15.74 | -0.58 | -3.55 | 16.3 | 16.792 | 15.68 | 134109 |
| 1780612500 | 16.32 | 0.44 | 2.77 | 15.95 | 16.99 | 15.95 | 184487 |
| 1780526100 | 15.88 | -0.41 | -2.52 | 16.21 | 16.579999 | 15.68 | 177202 |
| 1780439700 | 16.29 | -0.22 | -1.33 | 16.309999 | 16.99 | 16.27 | 203346 |
| 1780353300 | 16.51 | -0.03 | -0.18 | 16.5 | 16.73 | 15.64 | 169810 |
| 1780094100 | 16.54 | -0.85 | -4.89 | 17.39 | 17.6499 | 16.46 | 177818 |
| 1780007700 | 17.39 | 0.33 | 1.93 | 16.87 | 17.49 | 16.86 | 99434 |
| 1779921300 | 17.06 | 0.38 | 2.28 | 16.68 | 17.1399 | 16.46 | 127044 |
| 1779834900 | 16.68 | -0.24 | -1.42 | 16.97 | 17.4 | 16.51 | 109724 |
| 1779489300 | 16.92 | 0.64 | 3.93 | 16.379999 | 17.1 | 16.379999 | 172588 |
| 1779402900 | 16.28 | 0.01 | 0.06 | 16.03 | 16.399899 | 15.62 | 215115 |
| 1779316500 | 16.27 | 0.42 | 2.65 | 15.93 | 16.605 | 15.775 | 181974 |
| 1779230100 | 15.85 | -0.14 | -0.88 | 15.99 | 16.184999 | 15.79 | 111412 |
| 1779143700 | 15.99 | 0.63 | 4.10 | 15.37 | 16.09 | 15.37 | 154628 |
| 1778884500 | 15.36 | -0.43 | -2.72 | 15.49 | 15.68 | 15.01 | 129997 |
| 1778798100 | 15.79 | -0.02 | -0.13 | 16.04 | 16.475 | 15.5701 | 123690 |
| 1778711700 | 15.81 | 0.01 | 0.06 | 14.83 | 15.815 | 13.6501 | 434903 |
| 1778625300 | 15.8 | 0.13 | 0.83 | 15.6 | 16.14 | 14.86 | 259860 |
| 1778538900 | 15.67 | -2.68 | -14.60 | 18.35 | 18.67 | 15.58 | 522001 |
| 1778279700 | 18.35 | -0.94 | -4.87 | 19.5 | 19.6 | 18.32 | 329196 |
| 1778193300 | 19.29 | 1.17 | 6.46 | 18 | 19.44 | 17.875 | 369774 |
| 1778106900 | 18.12 | 1.08 | 6.34 | 17.06 | 18.46 | 16.719999 | 381009 |
| 1778020500 | 17.04 | 0.14 | 0.83 | 17.19 | 17.26 | 16.69 | 116060 |
| 1777934100 | 16.9 | -0.17 | -1.00 | 17.01 | 17.85 | 16.88 | 137689 |
| 1777674900 | 17.07 | 0.21 | 1.25 | 16.8 | 17.12 | 16.54 | 154017 |
| 1777588500 | 16.86 | 0.32 | 1.93 | 16.73 | 17.06 | 16.7 | 133540 |
| 1777502100 | 16.54 | -0.35 | -2.07 | 16.81 | 16.96 | 15.9811 | 225507 |
| 1777415700 | 16.89 | -0.36 | -2.09 | 17.27 | 17.45 | 16.86 | 166361 |
| 1777329300 | 17.25 | 0.45 | 2.68 | 16.83 | 17.422154 | 16.73 | 213704 |
| 1777070100 | 16.8 | -0.07 | -0.41 | 16.82 | 17.05 | 16.55 | 109171 |
| 1776983700 | 16.87 | -0.11 | -0.65 | 16.91 | 17.79 | 16.71 | 259564 |
| 1776897300 | 16.98 | 0.61 | 3.73 | 16.489999 | 17.47 | 16.489999 | 253525 |
| 1776810900 | 16.37 | -0.16 | -0.97 | 16.55 | 16.61 | 16.026599 | 172742 |
| 1776724500 | 16.53 | 0.34 | 2.10 | 16.07 | 16.62 | 16 | 130089 |
| 1776465300 | 16.19 | 0.71 | 4.59 | 15.73 | 16.588899 | 15.73 | 79647 |
| 1776378900 | 15.48 | -0.13 | -0.83 | 15.41 | 15.73 | 15.28 | 83620 |
| 1776292500 | 15.61 | 0.26 | 1.69 | 15.35 | 15.67 | 15.35 | 126334 |
| 1776206100 | 15.35 | 0.47 | 3.16 | 14.89 | 15.5 | 14.78 | 222634 |
| 1776119700 | 14.88 | 0.62 | 4.35 | 14.31 | 15 | 14.29 | 82744 |
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.
