Premium
Processa Pharmaceuticals Inc (PCSA)
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 | 0.0097 | 1.97838058332 | 0.4903 | 0.5633 | 0.43675 | 55956 | 0.48961825 | CS |
| 4 | -0.13 | -20.6349206349 | 0.63 | 0.64 | 0.43675 | 107214 | 0.53865932 | CS |
| 12 | -0.49 | -49.4949494949 | 0.99 | 1.08 | 0.43675 | 241893 | 0.65443762 | CS |
| 26 | -0.8398 | -62.6809971638 | 1.3398 | 1.5 | 0.43675 | 284112 | 1.06385195 | CS |
| 52 | -1.75 | -77.7777777778 | 2.25 | 3.305 | 0.43675 | 767084 | 2.10001749 | CS |
| 156 | -73.3 | -99.3224932249 | 73.8 | 80.2 | 0.43675 | 709395 | 6.46313292 | CS |
| 260 | -75.5 | -99.3421052632 | 76 | 284.798 | 0.43675 | 498006 | 11.99973607 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 0.4578 | -0.0192 | -4.03 | 0.47 | 0.4748 | 0.4401 | 35682 |
| 1741646100 | 0.477 | -0.0055 | -1.14 | 0.5229 | 0.536 | 0.43675 | 87224 |
| 1741390500 | 0.4825 | -0.0275 | -5.39 | 0.51 | 0.51 | 0.4662 | 31469 |
| 1741304100 | 0.51 | 0.001 | 0.20 | 0.508001 | 0.525 | 0.47 | 39458 |
| 1741217700 | 0.509 | 0.0187 | 3.81 | 0.516651 | 0.5248 | 0.458 | 81489 |
| 1741131300 | 0.4903 | -0.0007 | -0.14 | 0.49 | 0.499601 | 0.458 | 233092 |
| 1741044900 | 0.491 | -0.058 | -10.56 | 0.52 | 0.54 | 0.49 | 226804 |
| 1740785700 | 0.549 | 0.0102501 | 1.90 | 0.529499 | 0.5588999 | 0.515309 | 120934 |
| 1740699300 | 0.5387499 | -0.00825 | -1.51 | 0.5203 | 0.5399 | 0.516 | 66386 |
| 1740612900 | 0.547 | 0.017 | 3.21 | 0.5293 | 0.549 | 0.517 | 56264 |
| 1740526500 | 0.53 | -0.0261 | -4.69 | 0.5568999 | 0.5568999 | 0.5121 | 101727 |
| 1740440100 | 0.5561 | 0.0261 | 4.92 | 0.54 | 0.59 | 0.5255 | 235304 |
| 1740180900 | 0.53 | -0.0201 | -3.65 | 0.556 | 0.598659 | 0.53 | 112525 |
| 1740094500 | 0.5501 | -0.0376 | -6.40 | 0.5712 | 0.58 | 0.5399 | 89142 |
| 1740008100 | 0.5877 | -0.0117 | -1.95 | 0.5814 | 0.6072 | 0.5626 | 89631 |
| 1739921700 | 0.5994 | -0.0016 | -0.27 | 0.605 | 0.6185 | 0.5699999 | 134557 |
| 1739576100 | 0.601 | -0.0102 | -1.67 | 0.6233 | 0.64 | 0.595 | 108924 |
| 1739489700 | 0.6112 | 0.0016 | 0.26 | 0.61 | 0.64 | 0.6001 | 101566 |
| 1739403300 | 0.6096 | -0.0162 | -2.59 | 0.63 | 0.63 | 0.5757 | 58915 |
| 1739316900 | 0.6258 | -0.0062 | -0.98 | 0.613 | 0.6357 | 0.591 | 128999 |
| 1739230500 | 0.632 | -0.025 | -3.81 | 0.66 | 0.6739 | 0.5946 | 240067 |
| 1738971300 | 0.657 | 0.062 | 10.42 | 0.6 | 0.708 | 0.5772 | 274982 |
| 1738884900 | 0.595 | -0.005 | -0.83 | 0.6035 | 0.628 | 0.5598 | 186045 |
| 1738798500 | 0.6 | -0.032 | -5.06 | 0.6352 | 0.6494 | 0.5699999 | 210414 |
| 1738712100 | 0.632 | -0.05 | -7.33 | 0.634449 | 0.668 | 0.619 | 181735 |
| 1738625700 | 0.682 | 0.032 | 4.92 | 0.61 | 0.682 | 0.61 | 268696 |
| 1738366500 | 0.65 | -0.0049 | -0.75 | 0.638 | 0.6908 | 0.58 | 657694 |
| 1738280100 | 0.6549 | 0.0626 | 10.57 | 0.7 | 0.8088999 | 0.632549 | 4085930 |
| 1738193700 | 0.5923 | 0.0033 | 0.56 | 0.5889 | 0.63 | 0.542 | 2375720 |
| 1738107300 | 0.589 | -0.0226 | -3.70 | 0.6 | 0.6 | 0.47 | 262546 |
| 1738020900 | 0.6116 | -0.0704 | -10.32 | 0.68 | 0.71 | 0.6001 | 132653 |
| 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 | 100287 |
| 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 | 0.8641 | 0.89 | 0.8007 | 40179 |
| 1736379300 | 0.8641 | -0.0859 | -9.04 | 0.93 | 0.93 | 0.8199999 | 149695 |
| 1736292900 | 0.95 | 0.015 | 1.60 | 0.9555 | 0.978999 | 0.93 | 40321 |
| 1736206500 | 0.935 | -0.0455 | -4.64 | 1.04 | 1.08 | 0.9302 | 85588 |
| 1735947300 | 0.9805 | 0.0803 | 8.92 | 0.93 | 1.0099 | 0.9001 | 61710 |
| 1735860900 | 0.9002 | 0.0164 | 1.86 | 0.8902 | 0.9851 | 0.8902 | 39415 |
| 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 | 99893 |
| 1735342500 | 0.91 | -0.047 | -4.91 | 0.8995 | 0.9543 | 0.8995 | 54283 |
| 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 | 110493 |
| 1734737700 | 0.85 | -0.0928 | -9.84 | 0.9101 | 0.9855 | 0.844249 | 190441 |
| 1734651300 | 0.9428 | 0.0002 | 0.02 | 0.96 | 0.97 | 0.94 | 277596 |
| 1734564900 | 0.9426 | -0.0674 | -6.67 | 0.99 | 1.0567 | 0.94 | 80001 |
| 1734478500 | 1.01 | -0.03 | -2.88 | 1.05 | 1.07 | 0.991 | 148556 |
| 1734392100 | 1.04 | -0.07 | -6.31 | 1.0999 | 1.1 | 1.01 | 106546 |
| 1734132900 | 1.11 | -0.14 | -11.20 | 1.1624 | 1.22 | 1.08 | 149422 |
| 1734046500 | 1.25 | -0.01 | -0.79 | 1.24 | 1.33 | 1.1507 | 262085 |
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
