Premium
Processa Pharmaceuticals Inc (PCSA)
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 | -0.1806 | -17.2 | 1.05 | 1.07 | 0.812 | 162801 | 0.9187659 | CS |
| 4 | -0.2106 | -19.5 | 1.08 | 1.5 | 0.812 | 985847 | 1.29984198 | CS |
| 12 | -0.5106 | -37 | 1.38 | 1.5 | 0.812 | 372197 | 1.29547572 | CS |
| 26 | -1.1206 | -56.3115577889 | 1.99 | 3.1 | 0.812 | 665674 | 1.99518697 | CS |
| 52 | -7.8286 | -90.0045987583 | 8.698 | 9.28 | 0.812 | 1321716 | 3.35757865 | CS |
| 156 | -102.7306 | -99.1608108108 | 103.6 | 105.582 | 0.812 | 692315 | 6.83565599 | CS |
| 260 | -75.1306 | -98.8560526316 | 76 | 284.798 | 0.812 | 509735 | 12.25887491 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729895700 | 1.31 | 0.01 | 0.77 | 1.33 | 1.345 | 1.29 | 27496 |
| 1729809300 | 1.3 | -0.05 | -3.70 | 1.32 | 1.35 | 1.2901 | 17543 |
| 1729722900 | 1.35 | 0.01 | 0.75 | 1.37 | 1.37 | 1.292 | 26903 |
| 1729636500 | 1.34 | -0.07 | -4.96 | 1.41 | 1.42 | 1.34 | 28253 |
| 1729550100 | 1.41 | 0.01 | 0.71 | 1.41 | 1.42 | 1.3634 | 39917 |
| 1729290900 | 1.4 | 0.08 | 6.06 | 1.35 | 1.4 | 1.32 | 34153 |
| 1729204500 | 1.32 | -0.01 | -0.75 | 1.32 | 1.365 | 1.29 | 40350 |
| 1729118100 | 1.33 | 0.09 | 7.26 | 1.22 | 1.34 | 1.22 | 59115 |
| 1729031700 | 1.24 | 0 | 0.00 | 1.24 | 1.26 | 1.21 | 32110 |
| 1728945300 | 1.24 | -0.07 | -5.34 | 1.3 | 1.31 | 1.24 | 17644 |
| 1728686100 | 1.31 | 0.05 | 3.97 | 1.25 | 1.31 | 1.22 | 14513 |
| 1728599700 | 1.26 | -0.01 | -0.79 | 1.27 | 1.29 | 1.23 | 25552 |
| 1728513300 | 1.27 | 0.01 | 0.79 | 1.25 | 1.27 | 1.2 | 31738 |
| 1728426900 | 1.26 | 0.02 | 1.61 | 1.24 | 1.2884 | 1.21 | 23815 |
| 1728340500 | 1.24 | 0.05 | 4.20 | 1.22 | 1.25 | 1.2 | 44843 |
| 1728081300 | 1.19 | -0.12 | -9.16 | 1.3 | 1.3 | 1.19 | 110301 |
| 1727994900 | 1.31 | -0.02 | -1.50 | 1.33 | 1.36 | 1.24 | 327039 |
| 1727908500 | 1.33 | 0 | 0.09 | 1.3 | 1.33 | 1.3 | 2056833 |
| 1727822100 | 1.3288 | -0.04 | -3.01 | 1.3799999 | 1.3899999 | 1.31 | 13452 |
| 1727735700 | 1.37 | 0 | 0.00 | 1.3899999 | 1.398 | 1.33 | 6905 |
| 1727476500 | 1.37 | 0.08 | 6.18 | 1.32 | 1.4 | 1.3001 | 19394 |
| 1727390100 | 1.2903 | -0.04 | -2.98 | 1.36 | 1.3695 | 1.28 | 21332 |
| 1727303700 | 1.33 | -0.01 | -0.60 | 1.32 | 1.35 | 1.3 | 14805 |
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
