Premium
NexGel Inc (NXGL)
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 | 0.02 | 3.77358490566 | 0.53 | 0.5845 | 0.5 | 283151 | 0.55077872 | CS |
| 4 | -0.0095 | -1.69794459339 | 0.5595 | 0.688999 | 0.4794 | 565693 | 0.56902652 | CS |
| 12 | -0.0509 | -8.47062739224 | 0.6009 | 0.86 | 0.4794 | 356739 | 0.61820632 | CS |
| 26 | -1.22 | -68.9265536723 | 1.77 | 1.8 | 0.4794 | 297201 | 0.76723559 | CS |
| 52 | -2.1 | -79.2452830189 | 2.65 | 2.8899 | 0.4794 | 177213 | 1.02038317 | CS |
| 156 | -1.72 | -75.7709251101 | 2.27 | 5.1 | 0.4794 | 89852 | 1.70349275 | CS |
| 260 | -3.85 | -87.5 | 4.4 | 5.1 | 0.4794 | 95161 | 2.03505505 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 0.5498 | 0.0096 | 1.78 | 0.5402 | 0.56 | 0.53135 | 122073 |
| 1783377300 | 0.5402 | -0.0244 | -4.32 | 0.541 | 0.5691 | 0.5314 | 169110 |
| 1783031700 | 0.5646 | -0.0014 | -0.25 | 0.55 | 0.5699999 | 0.5457 | 286138 |
| 1782945300 | 0.5659999 | 0.0649999 | 12.97 | 0.55 | 0.5845 | 0.5199 | 485416 |
| 1782858900 | 0.501 | -0.0212 | -4.06 | 0.53 | 0.56 | 0.5 | 191939 |
| 1782772500 | 0.5222 | 0.0023 | 0.44 | 0.5361 | 0.5534 | 0.4952 | 183313 |
| 1782513300 | 0.5199 | 0.0052 | 1.01 | 0.513 | 0.54 | 0.501 | 263860 |
| 1782426900 | 0.5147 | -0.0254 | -4.70 | 0.525 | 0.552 | 0.4794 | 632943 |
| 1782340500 | 0.5401 | -0.0186 | -3.33 | 0.5478 | 0.56 | 0.5205 | 972387 |
| 1782254100 | 0.5587 | -0.052 | -8.51 | 0.601 | 0.6166 | 0.5355 | 1414287 |
| 1782167700 | 0.6107 | 0.0447001 | 7.90 | 0.5629 | 0.63 | 0.5629 | 1744334 |
| 1781822100 | 0.5659999 | -0.045 | -7.36 | 0.64 | 0.644651 | 0.5659999 | 1278217 |
| 1781735700 | 0.611 | 0.08 | 15.07 | 0.531 | 0.688999 | 0.531 | 1322021 |
| 1781649300 | 0.531 | -0.004 | -0.75 | 0.537 | 0.5551 | 0.531 | 101655 |
| 1781562900 | 0.535 | -0.016 | -2.90 | 0.5915 | 0.5915 | 0.5338 | 298381 |
| 1781303700 | 0.551 | -0.039 | -6.61 | 0.581 | 0.6 | 0.551 | 184319 |
| 1781217300 | 0.59 | 0.0240001 | 4.24 | 0.5652 | 0.65 | 0.534 | 584329 |
| 1781130900 | 0.5659999 | -0.0161 | -2.77 | 0.5869 | 0.5982 | 0.5659999 | 50245 |
| 1781044500 | 0.5820999 | 0.0310999 | 5.64 | 0.5595 | 0.5994 | 0.552 | 19577 |
| 1780958100 | 0.551 | -0.0095 | -1.69 | 0.581 | 0.581 | 0.541201 | 50030 |
| 1780698900 | 0.5605 | -0.0265 | -4.51 | 0.5995 | 0.5995 | 0.5605 | 72705 |
| 1780612500 | 0.587 | 0.001 | 0.17 | 0.6082 | 0.6082 | 0.586 | 56829 |
| 1780526100 | 0.586 | 0.005 | 0.86 | 0.581 | 0.6203999 | 0.581 | 55562 |
| 1780439700 | 0.581 | -0.0117 | -1.97 | 0.5906 | 0.6 | 0.58 | 35992 |
| 1780353300 | 0.5927 | -0.0074 | -1.23 | 0.6001 | 0.6122 | 0.5814 | 40149 |
| 1780094100 | 0.6001 | -0.0009 | -0.15 | 0.61 | 0.624 | 0.6001 | 43428 |
| 1780007700 | 0.601 | -0.007 | -1.15 | 0.5971999 | 0.6252 | 0.5699999 | 98837 |
| 1779921300 | 0.608 | 0.082 | 15.59 | 0.54 | 0.61 | 0.53 | 288142 |
| 1779834900 | 0.526 | -0.014 | -2.59 | 0.532 | 0.54 | 0.525 | 122353 |
| 1779489300 | 0.54 | 0.005 | 0.93 | 0.535 | 0.5799 | 0.532 | 114328 |
| 1779402900 | 0.535 | -0.02 | -3.60 | 0.551 | 0.588999 | 0.535 | 73398 |
| 1779316500 | 0.555 | -0.0589 | -9.59 | 0.59 | 0.59 | 0.544 | 108967 |
| 1779230100 | 0.6139 | 0.1029 | 20.14 | 0.53 | 0.649 | 0.4967 | 591366 |
| 1779143700 | 0.511 | 0.001 | 0.20 | 0.5 | 0.5744 | 0.5 | 121314 |
| 1778884500 | 0.51 | -0.032 | -5.90 | 0.54 | 0.58 | 0.4811 | 130200 |
| 1778798100 | 0.542 | 0.009 | 1.69 | 0.54 | 0.565721 | 0.5314 | 123378 |
| 1778711700 | 0.533 | -0.047 | -8.10 | 0.5813 | 0.5813 | 0.5311 | 137381 |
| 1778625300 | 0.58 | -0.025 | -4.13 | 0.592 | 0.6036 | 0.5712 | 75015 |
| 1778538900 | 0.605 | 0.0118001 | 1.99 | 0.6187 | 0.63 | 0.5868 | 165123 |
| 1778279700 | 0.5931999 | -0.0218 | -3.54 | 0.61 | 0.6238 | 0.5869 | 94923 |
| 1778193300 | 0.615 | 0.015 | 2.50 | 0.619 | 0.63 | 0.6 | 230828 |
| 1778106900 | 0.6 | 0.0094 | 1.59 | 0.6 | 0.62 | 0.5851 | 75701 |
| 1778020500 | 0.5906 | -0.0189 | -3.10 | 0.6075 | 0.6075 | 0.5903 | 45109 |
| 1777934100 | 0.6095 | 0.0284001 | 4.89 | 0.586 | 0.64 | 0.586 | 145939 |
| 1777674900 | 0.5810999 | -0.0091 | -1.54 | 0.5804 | 0.6 | 0.5804 | 57116 |
| 1777588500 | 0.5901999 | -0.0098 | -1.63 | 0.598 | 0.62 | 0.58 | 92307 |
| 1777502100 | 0.6 | -0.006 | -0.99 | 0.6 | 0.61 | 0.5810999 | 151589 |
| 1777415700 | 0.606 | -0.001 | -0.16 | 0.607 | 0.618 | 0.59 | 111725 |
| 1777329300 | 0.607 | -0.039 | -6.04 | 0.645 | 0.645 | 0.5948 | 295932 |
| 1777070100 | 0.646 | 0.0352 | 5.76 | 0.615 | 0.725 | 0.615 | 312465 |
| 1776983700 | 0.6108 | -0.0362 | -5.60 | 0.647 | 0.6798999 | 0.606 | 180251 |
| 1776897300 | 0.647 | -0.097 | -13.04 | 0.7229 | 0.74 | 0.6301 | 544145 |
| 1776810900 | 0.744 | 0.102 | 15.89 | 0.7171999 | 0.86 | 0.6543 | 3763740 |
| 1776724500 | 0.642 | 0.0108 | 1.71 | 0.645 | 0.6666 | 0.6301 | 99624 |
| 1776465300 | 0.6312 | -0.0094 | -1.47 | 0.67 | 0.6811 | 0.601 | 164275 |
| 1776378900 | 0.6405999 | -0.1154 | -15.26 | 0.6899999 | 0.709799 | 0.60805 | 275177 |
| 1776292500 | 0.756 | 0.1613 | 27.12 | 0.6075 | 0.78 | 0.5901 | 895000 |
| 1776206100 | 0.5947 | 0.005 | 0.85 | 0.6009 | 0.62 | 0.5807 | 111282 |
| 1776119700 | 0.5897 | 0.0176 | 3.08 | 0.5976 | 0.6009 | 0.5699999 | 70505 |
| 1775860500 | 0.5721 | -0.048 | -7.74 | 0.6375 | 0.641799 | 0.56 | 57080 |
| 1775774100 | 0.6201 | -0.0175 | -2.74 | 0.62 | 0.681013 | 0.6 | 147044 |
| 1775687700 | 0.6375999 | 0.0265999 | 4.35 | 0.6162 | 0.678 | 0.6162 | 78739 |
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.
