Premium
Nuvectis Pharma Inc (NVCT)
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 | -2.51 | -12.2022362664 | 20.57 | 20.74 | 18.06 | 405531 | 19.2287001 | CS |
| 4 | 7.55 | 71.8363463368 | 10.51 | 29.275 | 10.1144 | 643958 | 20.87651299 | CS |
| 12 | 9.53 | 111.723329426 | 8.53 | 29.275 | 8.25 | 267755 | 18.314606 | CS |
| 26 | 9.6 | 113.475177305 | 8.46 | 29.275 | 7.17 | 153220 | 16.4473465 | CS |
| 52 | 10.07 | 126.032540676 | 7.99 | 29.275 | 5.55 | 132244 | 12.31179248 | CS |
| 156 | 2.67 | 17.3489278752 | 15.39 | 29.275 | 4.44 | 112239 | 9.6986042 | CS |
| 260 | 14.11 | 357.215189873 | 3.95 | 29.275 | 3.08 | 169488 | 8.66746358 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 18.35 | -0.64 | -3.37 | 18.86 | 19.01 | 18.02 | 224470 |
| 1783636500 | 18.99 | 0.24 | 1.28 | 18.92 | 19.56 | 18.625 | 338471 |
| 1783550100 | 18.75 | -0.45 | -2.34 | 18.95 | 19.3 | 18.27 | 285661 |
| 1783463700 | 19.2 | -0.43 | -2.19 | 19.77 | 19.89 | 18.86 | 425476 |
| 1783377300 | 19.63 | 0.06 | 0.31 | 20.57 | 20.74 | 19.61 | 572515 |
| 1783031700 | 19.57 | 0.05 | 0.26 | 19.94 | 20.35 | 19.04 | 654601 |
| 1782945300 | 19.52 | 1.13 | 6.14 | 18.61 | 20.26 | 18.4177 | 899390 |
| 1782858900 | 18.39 | -10.14 | -35.54 | 20.83 | 21.24 | 17.77 | 3138417 |
| 1782772500 | 28.53 | 1.34 | 4.93 | 27.13 | 29.275 | 25.3 | 511139 |
| 1782513300 | 27.19 | -0.68 | -2.44 | 27.85 | 28.3699 | 23.71 | 1277719 |
| 1782426900 | 27.87 | 3.39 | 13.85 | 24.54 | 27.93 | 23.31 | 733560 |
| 1782340500 | 24.48 | 6.93 | 39.49 | 17.57 | 24.71 | 17.55 | 1282004 |
| 1782254100 | 17.55 | 1.02 | 6.17 | 16.03 | 18.2378 | 15.885 | 281254 |
| 1782167700 | 16.53 | 2.71 | 19.61 | 13.84 | 16.64 | 13.02 | 408601 |
| 1781822100 | 13.82 | 1.23 | 9.77 | 12.89 | 14.16 | 12.6681 | 323488 |
| 1781735700 | 12.59 | 0.65 | 5.44 | 11.95 | 12.7899 | 11.95 | 98564 |
| 1781649300 | 11.94 | 0.79 | 7.09 | 11.24 | 12.08 | 11.14 | 215073 |
| 1781562900 | 11.15 | 0.44 | 4.11 | 10.94 | 11.23 | 10.73 | 76193 |
| 1781303700 | 10.71 | 0.2 | 1.90 | 10.51 | 10.8 | 10.1144 | 69110 |
| 1781217300 | 10.51 | 0.2 | 1.94 | 10.41 | 10.55 | 9.94 | 62742 |
| 1781130900 | 10.31 | 0.51 | 5.20 | 9.67 | 10.45 | 9.67 | 100131 |
| 1781044500 | 9.8 | 0.38 | 4.03 | 9.52 | 9.86 | 9.3501 | 64127 |
| 1780958100 | 9.42 | -0.12 | -1.26 | 9.65 | 9.95 | 9.39 | 41440 |
| 1780698900 | 9.5399999 | -0.13 | -1.34 | 9.56 | 9.99 | 9.3301 | 74374 |
| 1780612500 | 9.67 | 0.36 | 3.87 | 9.33 | 9.69 | 9.31 | 38103 |
| 1780526100 | 9.31 | -0.2 | -2.10 | 9.5 | 9.69 | 9.22 | 68806 |
| 1780439700 | 9.51 | -0.24 | -2.46 | 9.61 | 9.7199 | 9.47 | 76122 |
| 1780353300 | 9.75 | 0 | 0.00 | 9.6199999 | 9.9949999 | 9.51 | 98405 |
| 1780094100 | 9.75 | -0.44 | -4.32 | 10.12 | 10.157161 | 9.635 | 105426 |
| 1780007700 | 10.19 | 0.04 | 0.39 | 10.17 | 10.4 | 10 | 57447 |
| 1779921300 | 10.15 | 0.05 | 0.50 | 10.19 | 10.5 | 9.92 | 126456 |
| 1779834900 | 10.1 | -0.25 | -2.42 | 10.5 | 10.73 | 10 | 128054 |
| 1779489300 | 10.35 | -0.59 | -5.39 | 11.06 | 11.4 | 10.25 | 157228 |
| 1779402900 | 10.94 | 0.31 | 2.92 | 10.51 | 11.14 | 10.51 | 99067 |
| 1779316500 | 10.63 | 0.33 | 3.20 | 10.35 | 10.93 | 10.3305 | 110869 |
| 1779230100 | 10.3 | -0.1 | -0.96 | 10.31 | 10.5828 | 10.08 | 88714 |
| 1779143700 | 10.4 | -0.64 | -5.80 | 10.99 | 11.5099 | 10.12 | 180846 |
| 1778884500 | 11.04 | -1.41 | -11.33 | 12.23 | 12.285 | 10.76 | 187499 |
| 1778798100 | 12.45 | 0.41 | 3.41 | 12.07 | 13.34 | 12.07 | 170372 |
| 1778711700 | 12.04 | 1.14 | 10.46 | 10.8 | 12.4299 | 10.7275 | 171849 |
| 1778625300 | 10.9 | -0.16 | -1.45 | 10.98 | 11.1 | 10.38 | 96088 |
| 1778538900 | 11.06 | -0.59 | -5.06 | 11.61 | 11.85 | 11 | 92023 |
| 1778279700 | 11.65 | 1.33 | 12.89 | 10.32 | 11.74 | 10.0701 | 182535 |
| 1778193300 | 10.32 | 0.32 | 3.20 | 10 | 10.485 | 9.8025 | 96977 |
| 1778106900 | 10 | 0.29 | 2.99 | 9.92 | 10 | 9.44 | 176079 |
| 1778020500 | 9.71 | 0.82 | 9.22 | 8.88 | 9.735 | 8.88 | 194273 |
| 1777934100 | 8.89 | 0.35 | 4.10 | 8.53 | 8.9 | 8.5235 | 56704 |
| 1777674900 | 8.5399999 | -0.02 | -0.23 | 8.55 | 8.7899999 | 8.42 | 35648 |
| 1777588500 | 8.56 | 0.06 | 0.71 | 8.5 | 8.64 | 8.42 | 56371 |
| 1777502100 | 8.5 | -0.19 | -2.19 | 8.73 | 8.74 | 8.48 | 47063 |
| 1777415700 | 8.69 | -0.06 | -0.69 | 8.8 | 8.8 | 8.63 | 45392 |
| 1777329300 | 8.75 | -0.15 | -1.69 | 8.83 | 9.0899 | 8.74 | 35069 |
| 1777070100 | 8.9 | 0.11 | 1.25 | 8.76 | 9.2099 | 8.52 | 72062 |
| 1776983700 | 8.7899999 | -0.03 | -0.34 | 8.81 | 8.91 | 8.35 | 34895 |
| 1776897300 | 8.82 | 0.24 | 2.80 | 8.61 | 9 | 8.61 | 50401 |
| 1776810900 | 8.58 | 0.25 | 3.00 | 8.39 | 8.775 | 8.25 | 66720 |
| 1776724500 | 8.33 | -0.57 | -6.40 | 8.81 | 8.88 | 8.26 | 31670 |
| 1776465300 | 8.9 | 0.55 | 6.59 | 8.53 | 8.92 | 8.33 | 92744 |
| 1776378900 | 8.35 | -0.15 | -1.76 | 8.48 | 8.51 | 8.2899999 | 19920 |
| 1776292500 | 8.5 | -0.23 | -2.63 | 8.67 | 8.85 | 8.41 | 49718 |
| 1776206100 | 8.73 | 0.27 | 3.19 | 8.56 | 8.8699999 | 8.55 | 46475 |
| 1776119700 | 8.46 | 0.24 | 2.92 | 8.22 | 8.53 | 8.13 | 34308 |
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.
