Premium
PDS Biotechnology Corporation (PDSB)
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 | -0.0053 | -0.616279069767 | 0.86 | 0.9199 | 0.8202 | 304689 | 0.87059473 | CS |
| 4 | -0.2053 | -19.3679245283 | 1.06 | 1.15 | 0.8202 | 595408 | 0.96985549 | CS |
| 12 | -0.2053 | -19.3679245283 | 1.06 | 1.55 | 0.8202 | 953901 | 1.12300729 | CS |
| 26 | 0.0137 | 1.62901307967 | 0.841 | 1.55 | 0.5068 | 813004 | 0.98915613 | CS |
| 52 | -0.4653 | -35.25 | 1.32 | 1.55 | 0.5068 | 723598 | 1.00762366 | CS |
| 156 | -4.0953 | -82.7333333333 | 4.95 | 6.85 | 0.5068 | 615158 | 2.55815296 | CS |
| 260 | -11.0553 | -92.8236775819 | 11.91 | 17.85 | 0.5068 | 590123 | 4.49959779 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.8531 | -0.0209 | -2.39 | 0.86 | 0.909 | 0.8202 | 575850 |
| 1782945300 | 0.874 | -0.0071 | -0.81 | 0.8709 | 0.9 | 0.85805 | 190545 |
| 1782858900 | 0.8811 | -0.018 | -2.00 | 0.9 | 0.9134 | 0.8711 | 192734 |
| 1782772500 | 0.8991 | 0.0106 | 1.19 | 0.86 | 0.9199 | 0.86 | 259628 |
| 1782513300 | 0.8885 | -0.0055 | -0.62 | 0.9 | 0.9398 | 0.86 | 632141 |
| 1782426900 | 0.894 | 0.0202 | 2.31 | 0.9071 | 0.9627 | 0.878 | 560014 |
| 1782340500 | 0.8738 | -0.0382 | -4.19 | 0.9 | 0.94 | 0.8657 | 397142 |
| 1782254100 | 0.912 | -0.0292 | -3.10 | 0.8835 | 0.975 | 0.8835 | 353270 |
| 1782167700 | 0.9412 | -0.0138 | -1.45 | 0.9448 | 0.9792 | 0.9219 | 362118 |
| 1781822100 | 0.955 | 0.046 | 5.06 | 0.92 | 0.96 | 0.8836 | 455760 |
| 1781735700 | 0.909 | -0.051 | -5.31 | 0.95 | 1 | 0.9 | 659810 |
| 1781649300 | 0.96 | -0.06 | -5.88 | 0.99 | 1.01 | 0.8657 | 1359257 |
| 1781562900 | 1.02 | -0.03 | -2.86 | 1.08 | 1.1399999 | 1.01 | 1149950 |
| 1781303700 | 1.05 | -0.07 | -6.25 | 1.1 | 1.1399999 | 1.05 | 447700 |
| 1781217300 | 1.12 | 0.06 | 5.66 | 1.07 | 1.1399999 | 1.04 | 593426 |
| 1781130900 | 1.06 | 0.03 | 2.91 | 1.02 | 1.15 | 0.985 | 964405 |
| 1781044500 | 1.03 | 0.03 | 3.00 | 1.01 | 1.0399 | 0.9634 | 914714 |
| 1780958100 | 1 | -0.02 | -1.96 | 1.06 | 1.07 | 1 | 648981 |
| 1780698900 | 1.02 | -0.2 | -16.39 | 1.2 | 1.2499 | 1.01 | 1606511 |
| 1780612500 | 1.22 | 0.14 | 12.96 | 1.1 | 1.23 | 1.08 | 1174319 |
| 1780526100 | 1.08 | -0.08 | -6.90 | 1.17 | 1.175 | 1.07 | 747453 |
| 1780439700 | 1.16 | 0.02 | 1.75 | 1.15 | 1.23 | 1.12 | 1087176 |
| 1780353300 | 1.1399999 | 0.06 | 5.56 | 1.06 | 1.215 | 1.055 | 1442450 |
| 1780094100 | 1.08 | 0.01 | 0.93 | 1.08 | 1.0996 | 1.03 | 826611 |
| 1780007700 | 1.07 | -0.04 | -3.60 | 1.11 | 1.25 | 1.06 | 2254246 |
| 1779921300 | 1.11 | 0.01 | 0.91 | 1.1299999 | 1.1399999 | 1.05 | 920982 |
| 1779834900 | 1.1 | -0.1 | -8.33 | 1.21 | 1.22 | 1.08 | 987707 |
| 1779489300 | 1.2 | 0.04 | 3.45 | 1.19 | 1.28 | 1.18 | 1167012 |
| 1779402900 | 1.16 | 0.13 | 12.62 | 1.04 | 1.175 | 1.02 | 801069 |
| 1779316500 | 1.03 | 0.03 | 3.00 | 1.02 | 1.11 | 1.01 | 825850 |
| 1779230100 | 1 | -0.18 | -15.25 | 1.17 | 1.19 | 1 | 1645507 |
| 1779143700 | 1.18 | -0.16 | -11.94 | 1.33 | 1.3839999 | 1.1399999 | 1085010 |
| 1778884500 | 1.34 | -0.09 | -6.29 | 1.4 | 1.5 | 1.33 | 956194 |
| 1778798100 | 1.43 | 0.1 | 7.52 | 1.35 | 1.55 | 1.28 | 2239057 |
| 1778711700 | 1.33 | 0.23 | 20.91 | 1.11 | 1.35 | 1.02 | 1421032 |
| 1778625300 | 1.1 | -0.2 | -15.38 | 1.29 | 1.3 | 1.05 | 1802656 |
| 1778538900 | 1.3 | 0.05 | 4.00 | 1.2649999 | 1.35 | 1.21 | 1045410 |
| 1778279700 | 1.25 | 0.11 | 9.65 | 1.16 | 1.29 | 1.1399999 | 908277 |
| 1778193300 | 1.1399999 | 0.07 | 7.04 | 1.07 | 1.19 | 1.07 | 714185 |
| 1778106900 | 1.065 | 0 | 0.47 | 1.08 | 1.11 | 1.04 | 429597 |
| 1778020500 | 1.06 | 0.06 | 6.00 | 0.99 | 1.09 | 0.9801 | 666215 |
| 1777934100 | 1 | 0.0193 | 1.97 | 0.9559 | 1.07 | 0.9559 | 568627 |
| 1777674900 | 0.9807 | 0.0077 | 0.79 | 1 | 1.02 | 0.963 | 284818 |
| 1777588500 | 0.973 | 0.0127 | 1.32 | 0.9775 | 1.04 | 0.9626 | 529390 |
| 1777502100 | 0.9603 | -0.1197 | -11.08 | 1.1399999 | 1.1399999 | 0.96 | 815364 |
| 1777415700 | 1.08 | 0.15 | 16.13 | 0.94 | 1.16 | 0.94 | 1542101 |
| 1777329300 | 0.93 | 0.0295 | 3.28 | 0.93 | 0.9599 | 0.88 | 503905 |
| 1777070100 | 0.9005 | -0.0276 | -2.97 | 0.93 | 0.987 | 0.8606 | 920233 |
| 1776983700 | 0.9281 | -0.3619 | -28.05 | 1.28 | 1.29 | 0.91 | 2120733 |
| 1776897300 | 1.29 | -0.05 | -3.73 | 1.35 | 1.35 | 1.26 | 542180 |
| 1776810900 | 1.34 | 0.05 | 3.88 | 1.31 | 1.3599 | 1.23 | 906343 |
| 1776724500 | 1.29 | -0.02 | -1.53 | 1.31 | 1.33 | 1.24 | 711488 |
| 1776465300 | 1.31 | 0.03 | 2.34 | 1.3 | 1.365 | 1.24 | 727818 |
| 1776378900 | 1.28 | -0.08 | -5.88 | 1.3899999 | 1.4 | 1.1399999 | 1710416 |
| 1776292500 | 1.36 | 0.3 | 28.30 | 1.07 | 1.395 | 1.07 | 3787466 |
| 1776206100 | 1.06 | -0.03 | -2.75 | 1.09 | 1.1299999 | 1.03 | 543558 |
| 1776119700 | 1.09 | 0.01 | 0.93 | 1.06 | 1.1299999 | 1.02 | 657312 |
| 1775860500 | 1.08 | 0.01 | 0.93 | 1.09 | 1.12 | 1.0049999 | 988768 |
| 1775774100 | 1.07 | 0.08 | 8.08 | 1 | 1.1 | 0.9507 | 1603981 |
| 1775687700 | 0.99 | 0.072 | 7.84 | 0.9562 | 0.998 | 0.8438 | 1438342 |
| 1775601300 | 0.918 | 0.1376 | 17.63 | 0.7726 | 0.9873 | 0.7198 | 3201052 |
| 1775514900 | 0.7804 | 0.1454 | 22.90 | 0.6415999 | 0.794 | 0.632 | 1756155 |
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.
