Premium
NeuroSense Therapeutics Ltd (NRSN)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4549 | 53.8279493551 | 0.8451 | 1.42 | 0.81 | 891624 | 1.19249742 | CS |
| 4 | 0.4 | 44.4444444444 | 0.9 | 1.42 | 0.8 | 465447 | 1.09963162 | CS |
| 12 | 0.03 | 2.36220472441 | 1.27 | 1.42 | 0.8 | 254719 | 1.14027832 | CS |
| 26 | 0.459 | 54.5778834721 | 0.841 | 1.5 | 0.512 | 326368 | 1.01058156 | CS |
| 52 | 0.5 | 62.5 | 0.8 | 2.33 | 0.512 | 269474 | 1.18389889 | CS |
| 156 | -1.65 | -55.9322033898 | 2.95 | 8.18 | 0.4 | 983514 | 3.39709409 | CS |
| 260 | -3.25 | -71.4285714286 | 4.55 | 8.18 | 0.4 | 978166 | 3.39784974 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.36 | 0.08 | 6.25 | 1.22 | 1.42 | 1.22 | 1270736 |
| 1734651300 | 1.28 | 0.14 | 12.28 | 1.1299999 | 1.32 | 1.0802 | 972151 |
| 1734564900 | 1.1399999 | 0.05 | 4.59 | 1.08 | 1.2 | 1.05 | 993354 |
| 1734478500 | 1.09 | 0.21 | 23.35 | 0.92 | 1.1299999 | 0.86 | 726252 |
| 1734392100 | 0.8837 | 0.0237 | 2.76 | 0.86 | 0.93 | 0.81 | 557475 |
| 1734132900 | 0.86 | -0.07 | -7.53 | 0.93 | 0.9378 | 0.81 | 277601 |
| 1734046500 | 0.93 | 0.0198 | 2.18 | 0.92 | 0.9495 | 0.851 | 133457 |
| 1733960100 | 0.9102 | -0.1098 | -10.76 | 0.97 | 0.98 | 0.88 | 940018 |
| 1733873700 | 1.02 | 0 | 0.00 | 1.05 | 1.05 | 0.95 | 177385 |
| 1733787300 | 1.02 | -0.02 | -1.92 | 1.08 | 1.08 | 0.99 | 235624 |
| 1733528100 | 1.04 | 0 | 0.00 | 1.05 | 1.08 | 1 | 178570 |
| 1733441700 | 1.04 | -0.03 | -2.80 | 1.118 | 1.118 | 1.02 | 95636 |
| 1733355300 | 1.07 | -0.06 | -5.31 | 1.15 | 1.15 | 1.02 | 240510 |
| 1733268900 | 1.1299999 | 0.01 | 0.89 | 1.08 | 1.15 | 1.06 | 213665 |
| 1733182500 | 1.12 | 0.13 | 13.13 | 1.05 | 1.29 | 1.05 | 1179061 |
| 1732917840 | 0.99 | 0.060193 | 6.47 | 0.94 | 1.08 | 0.9076 | 323423 |
| 1732750500 | 0.929807 | 0.029807 | 3.31 | 0.89 | 0.95 | 0.8 | 154049 |
| 1732664100 | 0.9 | 0.022556 | 2.57 | 0.922 | 0.9505 | 0.88 | 101511 |
| 1732577700 | 0.877444 | -0.022556 | -2.51 | 0.9 | 0.949999 | 0.86 | 208929 |
| 1732318500 | 0.9 | -0.02 | -2.17 | 0.92 | 0.95705 | 0.8505 | 117557 |
| 1732232100 | 0.92 | -0.0701 | -7.08 | 0.9801 | 1.0199 | 0.9108 | 143515 |
| 1732145700 | 0.9901 | -0.1249 | -11.20 | 1.11 | 1.115 | 0.9701 | 195059 |
| 1732059300 | 1.115 | -0.07 | -5.51 | 1.15 | 1.19 | 1.11 | 167805 |
| 1731972900 | 1.18 | -0.05 | -4.07 | 1.25 | 1.2649999 | 1.1399 | 121020 |
| 1731713700 | 1.23 | -0.07 | -5.38 | 1.28 | 1.2814 | 1.19 | 178762 |
| 1731627300 | 1.3 | -0.03 | -2.26 | 1.32 | 1.33 | 1.27 | 50930 |
| 1731540900 | 1.33 | 0 | 0.00 | 1.35 | 1.35 | 1.27 | 111044 |
| 1731454500 | 1.33 | 0.01 | 0.76 | 1.31 | 1.35 | 1.3 | 48211 |
| 1731368100 | 1.32 | 0.03 | 2.33 | 1.3 | 1.35 | 1.3 | 120328 |
| 1731108900 | 1.29 | 0 | 0.00 | 1.3 | 1.3 | 1.26 | 23982 |
| 1731022500 | 1.29 | 0.01 | 0.78 | 1.31 | 1.3355 | 1.23 | 77388 |
| 1730936100 | 1.28 | 0.03 | 2.40 | 1.29 | 1.3 | 1.2452 | 100006 |
| 1730849700 | 1.25 | 0.02 | 1.63 | 1.25 | 1.25 | 1.21 | 72989 |
| 1730763300 | 1.23 | -0.04 | -3.14 | 1.26 | 1.34 | 1.1399999 | 388593 |
| 1730500500 | 1.2699 | 0.02 | 1.59 | 1.28 | 1.3799999 | 1.23 | 492412 |
| 1730414100 | 1.25 | -0.05 | -3.85 | 1.31 | 1.32 | 1.12 | 361975 |
| 1730327700 | 1.3 | -0.04 | -2.99 | 1.32 | 1.34 | 1.29 | 38220 |
| 1730241300 | 1.34 | -0.01 | -0.74 | 1.3899999 | 1.4 | 1.27 | 110827 |
| 1730154900 | 1.35 | 0.08 | 6.30 | 1.3 | 1.395 | 1.29 | 810726 |
| 1729895700 | 1.27 | 0.06 | 4.96 | 1.25 | 1.32 | 1.24 | 331765 |
| 1729809300 | 1.21 | 0.06 | 5.22 | 1.1399999 | 1.24 | 1.05 | 312390 |
| 1729722900 | 1.15 | 0 | 0.00 | 1.11 | 1.17 | 1.11 | 34038 |
| 1729636500 | 1.15 | 0.05 | 4.55 | 1.11 | 1.15 | 1.07 | 26070 |
| 1729550100 | 1.1 | 0.03 | 2.80 | 1.08 | 1.1 | 1.04 | 55785 |
| 1729290900 | 1.07 | -0.03 | -2.73 | 1.1399999 | 1.15 | 1.05 | 60942 |
| 1729204500 | 1.1 | 0.12 | 12.30 | 0.99 | 1.1 | 0.9575 | 100306 |
| 1729118100 | 0.9795 | 0.0225 | 2.35 | 0.9676 | 1 | 0.92 | 143875 |
| 1729031700 | 0.957 | -0.133 | -12.20 | 1.16 | 1.22 | 0.9549 | 388408 |
| 1728945300 | 1.09 | -0.04 | -3.54 | 1.09 | 1.12 | 1.03 | 148119 |
| 1728686100 | 1.1299999 | -0.09 | -7.38 | 1.22 | 1.24 | 1.09 | 263292 |
| 1728599700 | 1.22 | -0 | -0.29 | 1.19 | 1.22 | 1.1 | 90455 |
| 1728513300 | 1.2235 | 0 | 0.29 | 1.24 | 1.25 | 1.09 | 221439 |
| 1728426900 | 1.22 | -0.03 | -2.40 | 1.24 | 1.27 | 1.22 | 30464 |
| 1728340500 | 1.25 | -0.01 | -0.79 | 1.23 | 1.29 | 1.21 | 74391 |
| 1728081300 | 1.26 | 0.04 | 3.28 | 1.25 | 1.28 | 1.22 | 50187 |
| 1727994900 | 1.22 | 0.01 | 0.83 | 1.21 | 1.28 | 1.1902 | 48584 |
| 1727908500 | 1.21 | -0.01 | -0.82 | 1.2 | 1.24 | 1.2 | 27884 |
| 1727822100 | 1.22 | -0.05 | -3.94 | 1.25 | 1.25 | 1.17 | 65843 |
| 1727735700 | 1.27 | -0.01 | -0.78 | 1.27 | 1.37 | 1.24 | 64860 |
| 1727476500 | 1.28 | 0.01 | 0.79 | 1.3 | 1.3 | 1.25 | 64438 |
| 1727390100 | 1.27 | 0.07 | 5.83 | 1.2 | 1.28 | 1.11 | 106077 |
| 1727303700 | 1.2 | -0.05 | -4.00 | 1.33 | 1.33 | 1.17 | 185599 |
| 1727217300 | 1.25 | -0.05 | -3.50 | 1.26 | 1.29 | 0.9 | 800614 |
| 1727130900 | 1.2954 | -0 | -0.35 | 1.29 | 1.3247 | 1.26 | 61212 |
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
