Premium
NRX Pharmaceuticals Inc (NRXP)
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 | -0.2299 | -9.78339503809 | 2.3499 | 2.3499 | 1.84 | 209788 | 2.09275235 | CS |
| 4 | -0.8 | -27.397260274 | 2.92 | 3.13 | 1.84 | 226000 | 2.46698536 | CS |
| 12 | 0.92 | 76.6666666667 | 1.2 | 6.01 | 1.17 | 1286583 | 3.06674542 | CS |
| 26 | 0.4201 | 24.7132184246 | 1.6999 | 6.01 | 1.1 | 649341 | 2.85612132 | CS |
| 52 | -4.28 | -66.875 | 6.4 | 7.2 | 1.1 | 541179 | 3.38036098 | CS |
| 156 | -28.68 | -93.1168831169 | 30.8 | 34.2 | 1.1 | 855084 | 6.26323908 | CS |
| 260 | -227.98 | -99.0786614515 | 230.1 | 262.4 | 1.1 | 1353002 | 64.03849177 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 2.07 | -0.1 | -4.61 | 2.11 | 2.17 | 2.015 | 149908 |
| 1741390500 | 2.17 | 0.01 | 0.46 | 2.1589 | 2.205 | 2.051 | 124475 |
| 1741304100 | 2.16 | 0.02 | 0.93 | 2.1618 | 2.2799999 | 2.06 | 114409 |
| 1741217700 | 2.14 | 0.02 | 0.94 | 2.13 | 2.15 | 2.025 | 126081 |
| 1741131300 | 2.12 | 0.09 | 4.43 | 1.95 | 2.1345 | 1.9304 | 218386 |
| 1741044900 | 2.0299999 | -0.24 | -10.57 | 2.3499 | 2.3499 | 1.84 | 465587 |
| 1740785700 | 2.27 | -0.02 | -0.87 | 2.3 | 2.3 | 2.1628 | 226650 |
| 1740699300 | 2.29 | -0.14 | -5.76 | 2.42 | 2.4624 | 2.2601 | 130234 |
| 1740612900 | 2.43 | 0.1 | 4.29 | 2.36 | 2.475 | 2.31 | 213861 |
| 1740526500 | 2.33 | -0.05 | -2.10 | 2.4142 | 2.5099999 | 2.21 | 250417 |
| 1740440100 | 2.38 | 0.1 | 4.39 | 2.3365 | 2.42 | 2.27 | 178640 |
| 1740180900 | 2.2799999 | -0.17 | -6.94 | 2.43 | 2.4918999 | 2.25 | 322792 |
| 1740094500 | 2.45 | -0.09 | -3.54 | 2.43 | 2.5 | 2.41 | 247277 |
| 1740008100 | 2.54 | -0.18 | -6.62 | 2.75 | 2.8189 | 2.49 | 387338 |
| 1739921700 | 2.72 | -0.13 | -4.56 | 2.82 | 2.88 | 2.68 | 250715 |
| 1739576100 | 2.85 | -0.09 | -3.06 | 2.93 | 3.07 | 2.82 | 275148 |
| 1739489700 | 2.94 | 0 | 0.00 | 2.9 | 2.945 | 2.8 | 176715 |
| 1739403300 | 2.94 | -0.01 | -0.34 | 3.0099999 | 3.0684999 | 2.9102 | 163545 |
| 1739316900 | 2.95 | -0.08 | -2.64 | 3.0099999 | 3.0099999 | 2.8006 | 161707 |
| 1739230500 | 3.0299999 | 0.09 | 3.06 | 2.92 | 3.13 | 2.91 | 260023 |
| 1738971300 | 2.94 | -0.24 | -7.55 | 3.2799999 | 3.34 | 2.86 | 444842 |
| 1738884900 | 3.18 | 0.34 | 11.97 | 2.7799999 | 3.44 | 2.7799999 | 911518 |
| 1738798500 | 2.84 | 0.15 | 5.58 | 2.8 | 2.9 | 2.63 | 353949 |
| 1738712100 | 2.69 | -0.11 | -3.93 | 2.85 | 2.912 | 2.67 | 466700 |
| 1738625700 | 2.8 | -0.22 | -7.28 | 2.925 | 3.22 | 2.8 | 370424 |
| 1738366500 | 3.02 | 0.03 | 1.00 | 2.95 | 3.14 | 2.86 | 430469 |
| 1738280100 | 2.99 | -0.15 | -4.78 | 3.14 | 3.18 | 2.86 | 448093 |
| 1738193700 | 3.14 | -0.41 | -11.55 | 3.46 | 3.65 | 3.1246999 | 785812 |
| 1738107300 | 3.55 | 0.7 | 24.56 | 2.84 | 3.83 | 2.84 | 1317740 |
| 1738020900 | 2.85 | -0.37 | -11.49 | 3.17 | 3.65 | 2.8 | 705382 |
| 1737761700 | 3.22 | -0.26 | -7.47 | 2.99 | 3.32 | 2.92 | 642604 |
| 1737675300 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1737588900 | 3.48 | -0.05 | -1.42 | 3.43 | 3.8999 | 3.4229 | 453589 |
| 1737502500 | 3.53 | -0.48 | -11.97 | 3.87 | 3.98 | 3.41 | 839101 |
| 1737156900 | 4.01 | -0.25 | -5.87 | 4.12 | 4.2753 | 3.6 | 1065592 |
| 1737070500 | 4.26 | -0.23 | -5.12 | 4.3099999 | 4.48 | 4.05 | 719553 |
| 1736984100 | 4.49 | -0.61 | -11.96 | 4.91 | 5.01 | 4.08 | 1189788 |
| 1736897700 | 5.1 | 0.19 | 3.87 | 4.83 | 5.4 | 4.34 | 1306335 |
| 1736811300 | 4.91 | 0.06 | 1.24 | 4.93 | 6.01 | 4.7 | 3211944 |
| 1736552100 | 4.85 | 1.09 | 28.99 | 3.7216 | 4.92 | 3.7201 | 2507803 |
| 1736379300 | 3.76 | -0.9 | -19.31 | 4.55 | 4.59 | 3.2 | 2732803 |
| 1736292900 | 4.66 | 1.15 | 32.76 | 3.7548 | 4.85 | 3.67 | 4510035 |
| 1736206500 | 3.51 | 0.82 | 30.48 | 2.94 | 3.8 | 2.6901 | 4011754 |
| 1735947300 | 2.69 | -0.3 | -10.03 | 3.12 | 3.74 | 2.6 | 4802454 |
| 1735860900 | 2.99 | 0.79 | 35.91 | 2.34 | 3.4 | 2.34 | 10294912 |
| 1735688100 | 2.2 | 0.67 | 43.79 | 1.55 | 2.58 | 1.47 | 12691978 |
| 1735601700 | 1.53 | 0.02 | 1.32 | 1.4941 | 1.55 | 1.43 | 1127598 |
| 1735342500 | 1.51 | -0.02 | -1.31 | 1.52 | 1.5325 | 1.41 | 438610 |
| 1735256100 | 1.53 | -0.04 | -2.55 | 1.62 | 1.95 | 1.46 | 1768187 |
| 1735077840 | 1.57 | 0.15 | 10.56 | 1.45 | 1.79 | 1.42 | 1003470 |
| 1734996900 | 1.42 | -0.08 | -5.33 | 1.52 | 1.53 | 1.4 | 248859 |
| 1734737700 | 1.5 | -0.02 | -1.32 | 1.525 | 1.5396 | 1.46 | 367559 |
| 1734651300 | 1.52 | -0.03 | -1.62 | 1.59 | 1.59 | 1.46 | 274644 |
| 1734564900 | 1.545 | -0.1 | -5.79 | 1.82 | 1.82 | 1.4501 | 1352667 |
| 1734478500 | 1.6399999 | 0.44 | 36.67 | 1.24 | 1.68 | 1.21 | 1241877 |
| 1734392100 | 1.2 | 0 | 0.00 | 1.2 | 1.2199 | 1.17 | 142828 |
| 1734132900 | 1.2 | 0 | 0.00 | 1.1847 | 1.23 | 1.1847 | 197090 |
| 1734046500 | 1.2 | 0.01 | 0.84 | 1.18 | 1.2 | 1.17 | 121176 |
| 1733960100 | 1.19 | -0.02 | -1.65 | 1.19 | 1.2 | 1.15 | 105889 |
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
