Premium
NextCure Inc (NXTC)
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 | -0.31 | -25.6198347107 | 1.21 | 1.21 | 0.9 | 98836 | 1.0732257 | CS |
| 4 | -0.5 | -35.7142857143 | 1.4 | 1.4 | 0.9 | 201179 | 1.14266713 | CS |
| 12 | -0.49 | -35.2517985612 | 1.39 | 1.6 | 0.9 | 90886 | 1.20819644 | CS |
| 26 | -0.7 | -43.75 | 1.6 | 1.8199 | 0.9 | 69323 | 1.33746897 | CS |
| 52 | -0.24 | -21.0526315789 | 1.14 | 2.57 | 0.9 | 130015 | 1.57537339 | CS |
| 156 | -4.81 | -84.238178634 | 5.71 | 6.48 | 0.9 | 119971 | 2.55110596 | CS |
| 260 | -50.93 | -98.2635539263 | 51.83 | 70.98 | 0.9 | 216015 | 11.45809241 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 0.9007 | -0.1093 | -10.82 | 1.03 | 1.03 | 0.894 | 511958 |
| 1734392100 | 1.01 | -0.07 | -6.48 | 1.07 | 1.07 | 0.9831 | 207942 |
| 1734132900 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1299999 | 1.05 | 40226 |
| 1734046500 | 1.09 | -0.04 | -3.54 | 1.0896999 | 1.146 | 1.07 | 26437 |
| 1733960100 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.18 | 1.06 | 134011 |
| 1733873700 | 1.1299999 | -0.03 | -2.59 | 1.1826 | 1.2005999 | 1.0701 | 78391 |
| 1733787300 | 1.16 | 0.02 | 1.75 | 1.16 | 1.1976 | 1.1299999 | 71196 |
| 1733528100 | 1.1399999 | 0.05 | 4.59 | 1.095 | 1.1484 | 1 | 2331680 |
| 1733441700 | 1.09 | -0.06 | -5.22 | 1.18 | 1.18 | 1.06 | 98203 |
| 1733355300 | 1.15 | 0.02 | 1.77 | 1.12 | 1.2 | 1.12 | 9840 |
| 1733268900 | 1.1299999 | -0.03 | -2.59 | 1.22 | 1.2498 | 1.12 | 48001 |
| 1733182500 | 1.16 | -0.01 | -0.85 | 1.17 | 1.24 | 1.16 | 34842 |
| 1732917840 | 1.17 | 0 | 0.00 | 1.1987 | 1.1987 | 1.17 | 12540 |
| 1732750500 | 1.17 | 0 | 0.00 | 1.2 | 1.23 | 1.16 | 125290 |
| 1732664100 | 1.17 | -0.03 | -2.50 | 1.2 | 1.2087 | 1.12 | 327155 |
| 1732577700 | 1.2 | 0.01 | 0.84 | 1.23 | 1.23 | 1.2 | 33702 |
| 1732318500 | 1.19 | -0.1 | -7.75 | 1.29 | 1.3 | 1.16 | 163016 |
| 1732232100 | 1.29 | -0.01 | -0.77 | 1.32 | 1.33 | 1.28 | 48152 |
| 1732145700 | 1.3 | -0.01 | -0.76 | 1.3249 | 1.3799999 | 1.3 | 5569 |
| 1732059300 | 1.31 | 0.02 | 1.55 | 1.37 | 1.3757 | 1.28 | 36103 |
| 1731972900 | 1.29 | -0.02 | -1.53 | 1.3 | 1.3292 | 1.29 | 10644 |
| 1731713700 | 1.31 | -0.03 | -2.24 | 1.3604 | 1.3604 | 1.3 | 16327 |
| 1731627300 | 1.34 | -0.07 | -4.96 | 1.3799999 | 1.4315 | 1.3248 | 29344 |
| 1731540900 | 1.41 | -0.13 | -8.44 | 1.5 | 1.5566 | 1.41 | 32877 |
| 1731454500 | 1.54 | 0.18 | 13.24 | 1.4 | 1.6 | 1.4 | 189614 |
| 1731368100 | 1.36 | 0.07 | 5.43 | 1.4 | 1.4399 | 1.36 | 184263 |
| 1731108900 | 1.29 | -0.03 | -2.27 | 1.35 | 1.3799999 | 1.27 | 25205 |
| 1731022500 | 1.32 | 0.02 | 1.15 | 1.28 | 1.35 | 1.27 | 11380 |
| 1730936100 | 1.305 | 0 | 0.38 | 1.3001 | 1.32 | 1.29 | 37261 |
| 1730849700 | 1.3 | -0.01 | -0.76 | 1.3476999 | 1.3476999 | 1.3 | 5381 |
| 1730763300 | 1.31 | -0.02 | -1.50 | 1.3092 | 1.35 | 1.3092 | 6983 |
| 1730500500 | 1.33 | 0.01 | 0.38 | 1.31 | 1.33 | 1.3 | 10360 |
| 1730414100 | 1.325 | -0.03 | -1.85 | 1.372 | 1.372 | 1.32 | 4784 |
| 1730327700 | 1.35 | -0.05 | -3.57 | 1.43 | 1.43 | 1.34 | 9563 |
| 1730241300 | 1.4 | 0.04 | 2.94 | 1.3899999 | 1.41 | 1.37 | 4562 |
| 1730154900 | 1.36 | -0.03 | -2.16 | 1.37 | 1.425 | 1.36 | 50933 |
| 1729895700 | 1.3899999 | 0.04 | 2.96 | 1.35 | 1.41 | 1.35 | 34549 |
| 1729809300 | 1.35 | -0.02 | -1.46 | 1.35 | 1.4 | 1.33 | 32874 |
| 1729722900 | 1.37 | -0.04 | -2.84 | 1.42 | 1.42 | 1.3 | 51216 |
| 1729636500 | 1.41 | 0.07 | 5.22 | 1.36 | 1.42 | 1.36 | 188626 |
| 1729550100 | 1.34 | -0.03 | -2.19 | 1.37 | 1.44 | 1.34 | 26840 |
| 1729290900 | 1.37 | -0.08 | -5.52 | 1.43 | 1.43 | 1.37 | 12150 |
| 1729204500 | 1.45 | -0.02 | -1.36 | 1.45 | 1.48 | 1.4 | 13868 |
| 1729118100 | 1.47 | 0.07 | 5.00 | 1.4 | 1.49 | 1.4 | 22580 |
| 1729031700 | 1.4 | 0 | 0.00 | 1.4 | 1.4474 | 1.375 | 5442 |
| 1728945300 | 1.4 | -0.02 | -1.41 | 1.43 | 1.5 | 1.37 | 25001 |
| 1728686100 | 1.42 | 0.04 | 2.90 | 1.37 | 1.45 | 1.37 | 54305 |
| 1728599700 | 1.3799999 | 0.11 | 8.66 | 1.27 | 1.4 | 1.27 | 17822 |
| 1728513300 | 1.27 | -0.11 | -7.97 | 1.3899999 | 1.41 | 1.27 | 18001 |
| 1728426900 | 1.3799999 | 0.03 | 2.22 | 1.37 | 1.41 | 1.3573 | 36263 |
| 1728340500 | 1.35 | 0 | 0.00 | 1.332 | 1.3999 | 1.33 | 17323 |
| 1728081300 | 1.35 | 0.04 | 3.05 | 1.31 | 1.4017 | 1.31 | 29771 |
| 1727994900 | 1.31 | -0.02 | -1.50 | 1.35 | 1.35 | 1.2949 | 1704 |
| 1727908500 | 1.33 | 0.02 | 1.53 | 1.328006 | 1.3899999 | 1.3 | 42078 |
| 1727822100 | 1.31 | -0.06 | -4.38 | 1.35 | 1.37 | 1.29 | 26199 |
| 1727735520 | 1.37 | -0.01 | -0.72 | 1.36 | 1.3799999 | 1.345 | 47916 |
| 1727476500 | 1.3799999 | -0.03 | -2.13 | 1.4 | 1.41 | 1.36 | 9027 |
| 1727390100 | 1.41 | 0.04 | 2.92 | 1.36 | 1.42 | 1.36 | 7418 |
| 1727303700 | 1.37 | -0.02 | -1.44 | 1.3799999 | 1.45 | 1.355 | 19604 |
| 1727217300 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.455 | 1.36 | 30150 |
| 1727130900 | 1.4 | 0.02 | 1.45 | 1.37 | 1.42 | 1.37 | 10205 |
| 1726871700 | 1.3799999 | -0.05 | -3.50 | 1.41 | 1.43 | 1.36 | 63104 |
| 1726785300 | 1.43 | 0.03 | 2.14 | 1.42 | 1.4525999 | 1.3689 | 18496 |
| 1726698900 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.465 | 1.32 | 136799 |
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
