Premium
NeuroSense Therapeutics Ltd (NRSN)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.071 | -9.20881971466 | 0.771 | 0.95 | 0.6942 | 374045 | 0.72293336 | CS |
| 4 | -0.1419 | -16.8547333413 | 0.8419 | 0.95 | 0.6701 | 232368 | 0.73761659 | CS |
| 12 | -0.0655 | -8.55649902025 | 0.7655 | 0.9759 | 0.6701 | 164032 | 0.77477391 | CS |
| 26 | -0.0231 | -3.19457889642 | 0.7231 | 1.1 | 0.63 | 187218 | 0.8429832 | CS |
| 52 | -1.2 | -63.1578947368 | 1.9 | 2.19 | 0.63 | 333615 | 1.14737655 | CS |
| 156 | -0.8 | -53.3333333333 | 1.5 | 2.6 | 0.4 | 316031 | 1.15008811 | CS |
| 260 | -3.85 | -84.6153846154 | 4.55 | 8.18 | 0.4 | 753176 | 3.11537002 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 0.72 | 0.0101 | 1.42 | 0.72 | 0.729 | 0.69495 | 137771 |
| 1782772500 | 0.7099 | -0.0475 | -6.27 | 0.8199999 | 0.95 | 0.6942 | 1395974 |
| 1782513300 | 0.7574 | -0.0016 | -0.21 | 0.79 | 0.79 | 0.74 | 55153 |
| 1782426900 | 0.759 | -0.001 | -0.13 | 0.801 | 0.801 | 0.7082079 | 234008 |
| 1782340500 | 0.76 | -0.0078 | -1.02 | 0.7632 | 0.779 | 0.75 | 57821 |
| 1782254100 | 0.7678 | -0.0212 | -2.69 | 0.771 | 0.8 | 0.7453 | 127270 |
| 1782167700 | 0.789 | -0.0156 | -1.94 | 0.828 | 0.8999 | 0.77 | 321236 |
| 1781822100 | 0.8046 | 0.0996 | 14.13 | 0.75 | 0.8046 | 0.74 | 240807 |
| 1781735700 | 0.705 | 0.006 | 0.86 | 0.7 | 0.7391 | 0.686 | 318557 |
| 1781649300 | 0.699 | 0.012 | 1.75 | 0.6899999 | 0.729899 | 0.6801 | 79563 |
| 1781562900 | 0.687 | -0.0482 | -6.56 | 0.75 | 0.77 | 0.6701 | 297862 |
| 1781303700 | 0.7352 | -0.0038 | -0.51 | 0.75 | 0.7732 | 0.71 | 181905 |
| 1781217300 | 0.739 | 0.0077001 | 1.05 | 0.74 | 0.74455 | 0.7101 | 229160 |
| 1781130900 | 0.7312999 | -0.0287 | -3.78 | 0.78 | 0.7937 | 0.721 | 133499 |
| 1781044500 | 0.76 | 0.0084 | 1.12 | 0.8171 | 0.8171 | 0.7451 | 144850 |
| 1780958100 | 0.7516 | 0.0015 | 0.20 | 0.7701 | 0.8098999 | 0.74 | 125093 |
| 1780698900 | 0.7501 | -0.03 | -3.85 | 0.78 | 0.83 | 0.73 | 102137 |
| 1780612500 | 0.7801 | -0.0003 | -0.04 | 0.8 | 0.83 | 0.7768 | 163959 |
| 1780526100 | 0.7804 | -0.0196 | -2.45 | 0.8 | 0.8399 | 0.7801 | 89868 |
| 1780439700 | 0.8 | -0.0128 | -1.57 | 0.8419 | 0.8426 | 0.78 | 116266 |
| 1780353300 | 0.8128 | -0.0086 | -1.05 | 0.85 | 0.8695 | 0.81 | 94039 |
| 1780094100 | 0.8214 | -0.0386 | -4.49 | 0.86 | 0.9 | 0.8204 | 124569 |
| 1780007700 | 0.86 | -0.0353 | -3.94 | 0.9 | 0.93 | 0.86 | 126327 |
| 1779921300 | 0.8953 | 0.0234 | 2.68 | 0.87 | 0.93 | 0.87 | 164500 |
| 1779834900 | 0.8719 | 0.0519001 | 6.33 | 0.86 | 0.8798 | 0.85 | 110083 |
| 1779489300 | 0.8199999 | 0.0469999 | 6.08 | 0.7665999 | 0.8335 | 0.7665999 | 66955 |
| 1779402900 | 0.773 | -0.0369 | -4.56 | 0.785 | 0.8303 | 0.7722 | 44640 |
| 1779316500 | 0.8098999 | 0.0478999 | 6.29 | 0.8 | 0.8598 | 0.7603 | 71767 |
| 1779230100 | 0.762 | -0.0083 | -1.08 | 0.78 | 0.84 | 0.75 | 151361 |
| 1779143700 | 0.7703 | -0.0563 | -6.81 | 0.84 | 0.8694 | 0.7375 | 233511 |
| 1778884500 | 0.8266 | -0.0243 | -2.86 | 0.8524 | 0.8575 | 0.8199999 | 43281 |
| 1778798100 | 0.8509 | 0.0184 | 2.21 | 0.85 | 0.8889 | 0.8201 | 93240 |
| 1778711700 | 0.8325 | -0.0005 | -0.06 | 0.83 | 0.835 | 0.81 | 106331 |
| 1778625300 | 0.833 | -0.002 | -0.24 | 0.85 | 0.8699 | 0.83 | 42284 |
| 1778538900 | 0.835 | -0.045 | -5.11 | 0.88 | 0.8889 | 0.83 | 95118 |
| 1778279700 | 0.88 | 0.003 | 0.34 | 0.88 | 0.9 | 0.831 | 80312 |
| 1778193300 | 0.877 | -0.0209 | -2.33 | 0.89 | 0.9001 | 0.8611 | 48209 |
| 1778106900 | 0.8979 | -0.0519 | -5.46 | 0.9759 | 0.9759 | 0.8005 | 445125 |
| 1778020500 | 0.9498 | 0.0598 | 6.72 | 0.89 | 0.96 | 0.89 | 212917 |
| 1777934100 | 0.89 | -0.0066 | -0.74 | 0.9 | 0.9 | 0.875 | 152580 |
| 1777674900 | 0.8966 | 0.0756001 | 9.21 | 0.83 | 0.9 | 0.83 | 186101 |
| 1777588500 | 0.8209999 | 0.0178999 | 2.23 | 0.8189999 | 0.84 | 0.8101 | 245067 |
| 1777502100 | 0.8031 | -0.0058 | -0.72 | 0.808 | 0.81 | 0.761 | 141538 |
| 1777415700 | 0.8088999 | 0.0584 | 7.78 | 0.8 | 0.86 | 0.75001 | 381795 |
| 1777329300 | 0.7504999 | 0.0003999 | 0.05 | 0.779 | 0.809999 | 0.75 | 67366 |
| 1777070100 | 0.7501 | 0.0352 | 4.92 | 0.729 | 0.8199999 | 0.72 | 207577 |
| 1776983700 | 0.7149 | 0.0126 | 1.79 | 0.7101 | 0.73 | 0.71 | 80062 |
| 1776897300 | 0.7023 | 0.0123001 | 1.78 | 0.72 | 0.73 | 0.7000999 | 94387 |
| 1776810900 | 0.6899999 | -0.02 | -2.82 | 0.72 | 0.72 | 0.68 | 94963 |
| 1776724500 | 0.71 | 0.003 | 0.42 | 0.7024 | 0.73 | 0.7015 | 148425 |
| 1776465300 | 0.707 | -0.001 | -0.14 | 0.7221 | 0.74 | 0.7 | 152032 |
| 1776378900 | 0.708 | -0.022 | -3.01 | 0.73 | 0.75 | 0.701 | 96899 |
| 1776292500 | 0.73 | 0.02 | 2.82 | 0.71 | 0.7499 | 0.71 | 109338 |
| 1776206100 | 0.71 | -0.0008 | -0.11 | 0.71 | 0.739 | 0.71 | 65049 |
| 1776119700 | 0.7108 | 0.0108 | 1.54 | 0.6967 | 0.74 | 0.6967 | 76884 |
| 1775860500 | 0.7 | -0.03 | -4.11 | 0.71 | 0.732 | 0.6838999 | 94835 |
| 1775774100 | 0.73 | 0.009 | 1.25 | 0.729 | 0.732 | 0.7 | 134840 |
| 1775687700 | 0.721 | -0.039 | -5.13 | 0.736 | 0.75 | 0.7178 | 94808 |
| 1775601300 | 0.76 | -0.002 | -0.26 | 0.7655 | 0.8199999 | 0.72 | 119728 |
| 1775514900 | 0.762 | -0.068 | -8.19 | 0.84 | 0.86 | 0.74 | 281698 |
| 1775169300 | 0.83 | 0.07 | 9.21 | 0.77 | 0.8398 | 0.76 | 99046 |
| 1775082900 | 0.76 | 0.005 | 0.66 | 0.77 | 0.78 | 0.76 | 62658 |
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.
