Premium
Processa Pharmaceuticals Inc (PCSA)
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 | -0.169 | -20.1430274136 | 0.839 | 0.839 | 0.67 | 70795 | 0.74237381 | CS |
| 4 | -0.2295 | -25.5141745414 | 0.8995 | 1.08 | 0.67 | 66593 | 0.86127119 | CS |
| 12 | -0.5 | -42.735042735 | 1.17 | 1.5 | 0.67 | 372004 | 1.26673636 | CS |
| 26 | -1.06 | -61.2716763006 | 1.73 | 3.1 | 0.67 | 680392 | 1.98060414 | CS |
| 52 | -1.63 | -70.8695652174 | 2.3 | 5.9099 | 0.67 | 1083924 | 3.04028264 | CS |
| 156 | -76.13 | -99.1276041667 | 76.8 | 90.4 | 0.67 | 693988 | 6.71107885 | CS |
| 260 | -75.33 | -99.1184210526 | 76 | 284.798 | 0.67 | 502415 | 12.23295379 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.682 | -0.019 | -2.71 | 0.7101 | 0.727899 | 0.6578 | 46358 |
| 1737675300 | 0.701 | 0 | 0.00 | 0.701 | 0.701 | 0.701 | 0 |
| 1737588900 | 0.701 | -0.026 | -3.58 | 0.73 | 0.73 | 0.68 | 50426 |
| 1737502500 | 0.727 | -0.081 | -10.02 | 0.81 | 0.81 | 0.711 | 105463 |
| 1737156900 | 0.808 | -0.057 | -6.59 | 0.839 | 0.839 | 0.8 | 56497 |
| 1737070500 | 0.865 | -0.0049 | -0.56 | 0.86 | 0.911975 | 0.8001 | 82238 |
| 1736984100 | 0.8699 | 0.0437 | 5.29 | 0.8189999 | 0.872 | 0.8189999 | 16635 |
| 1736897700 | 0.8262 | -0.0038 | -0.46 | 0.8712 | 0.8712 | 0.805 | 54600 |
| 1736811300 | 0.83 | -0.0212 | -2.49 | 0.801 | 0.85 | 0.801 | 69342 |
| 1736552100 | 0.8512 | -0.0129 | -1.49 | 0.876 | 0.89 | 0.8007 | 40232 |
| 1736379300 | 0.8641 | -0.0859 | -9.04 | 0.9321 | 0.9321 | 0.8199999 | 149773 |
| 1736292900 | 0.95 | 0.015 | 1.60 | 0.9555 | 0.978999 | 0.93 | 40391 |
| 1736206500 | 0.935 | -0.0455 | -4.64 | 1.01 | 1.08 | 0.9302 | 86396 |
| 1735947300 | 0.9805 | 0.0803 | 8.92 | 0.9499 | 1.0099 | 0.9001 | 62059 |
| 1735860900 | 0.9002 | 0.0164 | 1.86 | 0.89 | 0.9851 | 0.89 | 43295 |
| 1735688100 | 0.8838 | -0.0362 | -3.93 | 0.94 | 0.94 | 0.88 | 50101 |
| 1735601700 | 0.92 | 0.01 | 1.10 | 0.8951 | 0.9326 | 0.86 | 99896 |
| 1735342500 | 0.91 | -0.047 | -4.91 | 0.8995 | 0.9543 | 0.8921 | 58136 |
| 1735256100 | 0.957 | 0.0876 | 10.08 | 0.8987 | 0.9689 | 0.837 | 134710 |
| 1735077840 | 0.8694 | 0.0322 | 3.85 | 0.8182 | 0.88199 | 0.8182 | 39572 |
| 1734996900 | 0.8372 | -0.0128 | -1.51 | 0.8408 | 0.9056 | 0.812 | 110695 |
| 1734737700 | 0.85 | -0.0928 | -9.84 | 0.912 | 0.9855 | 0.844249 | 192435 |
| 1734651300 | 0.9428 | 0.0002 | 0.02 | 0.96 | 0.97 | 0.94 | 279191 |
| 1734564900 | 0.9426 | -0.0674 | -6.67 | 0.99 | 1.0567 | 0.94 | 82875 |
| 1734478500 | 1.01 | -0.03 | -2.88 | 1.05 | 1.07 | 0.991 | 148810 |
| 1734392100 | 1.04 | -0.07 | -6.31 | 1.08 | 1.1 | 1.01 | 109088 |
| 1734132900 | 1.11 | -0.14 | -11.20 | 1.21 | 1.22 | 1.08 | 156574 |
| 1734046500 | 1.25 | -0.01 | -0.79 | 1.24 | 1.33 | 1.1507 | 265473 |
| 1733960100 | 1.26 | -0.07 | -5.26 | 1.1399999 | 1.45 | 1.1299999 | 916202 |
| 1733873700 | 1.33 | 0.08 | 6.40 | 1.45 | 1.5 | 1.26 | 16051167 |
| 1733787300 | 1.25 | 0.22 | 21.03 | 1.08 | 1.25 | 0.9927 | 169872 |
| 1733528100 | 1.0328 | 0.01 | 0.76 | 1.01 | 1.09 | 1.01 | 21225 |
| 1733441700 | 1.025 | 0.01 | 0.99 | 1.01 | 1.03 | 0.97 | 14914 |
| 1733355300 | 1.0149999 | -0.06 | -5.14 | 1.07 | 1.07 | 0.96 | 11725 |
| 1733268900 | 1.07 | 0.01 | 0.47 | 1.04 | 1.08 | 1.03 | 14484 |
| 1733182500 | 1.065 | -0.11 | -8.97 | 1.21 | 1.21 | 1.06 | 75370 |
| 1732917840 | 1.17 | 0.19 | 19.38 | 1 | 1.17 | 1 | 55754 |
| 1732750500 | 0.9801 | -0.0399 | -3.91 | 1.02 | 1.02 | 0.9801 | 19214 |
| 1732664100 | 1.02 | 0.04 | 4.29 | 1.08 | 1.0959 | 0.98 | 36031 |
| 1732577700 | 0.978 | 0.1179 | 13.71 | 0.86 | 0.995 | 0.86 | 37742 |
| 1732318500 | 0.8601 | -0.0199 | -2.26 | 0.88 | 0.9299 | 0.85 | 35326 |
| 1732232100 | 0.88 | -0.03 | -3.30 | 0.919 | 0.919 | 0.87 | 16253 |
| 1732145700 | 0.91 | 0.012 | 1.34 | 0.9 | 0.9452 | 0.8645 | 10393 |
| 1732059300 | 0.898 | -0.082 | -8.37 | 0.96 | 0.9942 | 0.85 | 57400 |
| 1731972900 | 0.98 | -0.0299 | -2.96 | 1.02 | 1.0619 | 0.98 | 27115 |
| 1731713700 | 1.0099 | -0.04 | -4.23 | 1.04 | 1.0401 | 1 | 66310 |
| 1731627300 | 1.0545 | -0.02 | -1.45 | 1.08 | 1.09 | 1.02 | 38991 |
| 1731540900 | 1.07 | 0 | 0.00 | 1.08 | 1.15 | 1.045 | 18976 |
| 1731454500 | 1.07 | -0.03 | -2.73 | 1.09 | 1.12 | 1.07 | 29070 |
| 1731368100 | 1.1 | 0 | 0.00 | 1.12 | 1.1400999 | 1.08 | 15340 |
| 1731108900 | 1.1 | -0.05 | -4.35 | 1.1299999 | 1.1999 | 1.07 | 26134 |
| 1731022500 | 1.15 | 0.03 | 2.68 | 1.1399999 | 1.2 | 1.1399999 | 14198 |
| 1730936100 | 1.12 | 0.02 | 1.82 | 1.11 | 1.16 | 1.0665 | 14824 |
| 1730849700 | 1.1 | -0.01 | -0.89 | 1.11 | 1.172 | 1.1 | 10062 |
| 1730763300 | 1.1099 | -0.04 | -3.49 | 1.15 | 1.18 | 1.05 | 17623 |
| 1730500500 | 1.15 | -0.01 | -0.43 | 1.17 | 1.18 | 1.06 | 18272 |
| 1730414100 | 1.155 | -0.18 | -13.16 | 1.33 | 1.35 | 1.15 | 81236 |
| 1730327700 | 1.33 | -0.02 | -1.48 | 1.33 | 1.36 | 1.32 | 10749 |
| 1730241300 | 1.35 | 0 | 0.00 | 1.33 | 1.3899999 | 1.33 | 6697 |
| 1730154900 | 1.35 | 0.04 | 3.05 | 1.34 | 1.4 | 1.3298 | 41135 |
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
