Premium
PDS Biotechnology Corporation (PDSB)
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 | 0.11 | 9.16666666667 | 1.2 | 2.2 | 1.13 | 2551268 | 1.42095893 | CS |
| 4 | -0.3 | -18.6335403727 | 1.61 | 2.2 | 1.13 | 923133 | 1.41316156 | CS |
| 12 | -0.84 | -39.0697674419 | 2.15 | 2.2 | 1.13 | 514910 | 1.51574252 | CS |
| 26 | -1.7 | -56.4784053156 | 3.01 | 4.29 | 1.13 | 454003 | 2.21702113 | CS |
| 52 | -4.76 | -78.4184514003 | 6.07 | 6.22 | 1.13 | 542935 | 3.08631216 | CS |
| 156 | -4.07 | -75.6505576208 | 5.38 | 13.65 | 1.13 | 578611 | 5.27311658 | CS |
| 260 | -0.02 | -1.5037593985 | 1.33 | 17.85 | 0.6153 | 741755 | 5.41234956 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 1.29 | 0.08 | 6.61 | 1.2103 | 1.29 | 1.1299999 | 371038 |
| 1741044900 | 1.21 | -0.12 | -9.02 | 1.27 | 1.29 | 1.16 | 604406 |
| 1740785700 | 1.33 | -0.03 | -2.21 | 1.405 | 1.43 | 1.3 | 489321 |
| 1740699300 | 1.36 | -0.18 | -11.69 | 1.55 | 2.2 | 1.3401 | 6184810 |
| 1740612900 | 1.54 | 0.28 | 22.22 | 1.2 | 1.76 | 1.2 | 5062284 |
| 1740526500 | 1.26 | -0.01 | -0.79 | 1.27 | 1.27 | 1.22 | 226246 |
| 1740440100 | 1.27 | -0.07 | -5.22 | 1.36 | 1.3821 | 1.2001 | 1132314 |
| 1740180900 | 1.34 | -0.08 | -5.63 | 1.45 | 1.4799 | 1.34 | 186456 |
| 1740094500 | 1.42 | -0.03 | -2.07 | 1.45 | 1.54 | 1.3899999 | 107151 |
| 1740008100 | 1.45 | 0.03 | 2.11 | 1.44 | 1.5394 | 1.42 | 193373 |
| 1739921700 | 1.42 | -0.14 | -8.97 | 1.58 | 1.59 | 1.41 | 159724 |
| 1739576100 | 1.56 | 0.06 | 4.00 | 1.51 | 1.59 | 1.45 | 222676 |
| 1739489700 | 1.5 | 0.22 | 17.19 | 1.3 | 1.54 | 1.3 | 838194 |
| 1739403300 | 1.28 | -0.13 | -9.22 | 1.3899999 | 1.4 | 1.2508999 | 571965 |
| 1739316900 | 1.41 | -0.04 | -2.76 | 1.41 | 1.4103 | 1.31 | 342826 |
| 1739230500 | 1.45 | -0.01 | -0.68 | 1.48 | 1.49 | 1.43 | 191581 |
| 1738971300 | 1.46 | -0.09 | -5.81 | 1.529 | 1.53 | 1.422 | 255973 |
| 1738884900 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6499 | 1.5 | 122146 |
| 1738798500 | 1.6 | 0 | 0.00 | 1.61 | 1.65 | 1.59 | 204726 |
| 1738712100 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6704 | 1.54 | 138960 |
| 1738625700 | 1.59 | -0.05 | -3.05 | 1.61 | 1.62 | 1.53 | 189863 |
| 1738366500 | 1.6399999 | -0.02 | -1.20 | 1.65 | 1.73 | 1.52 | 304485 |
| 1738280100 | 1.66 | 0.14 | 9.21 | 1.54 | 1.72 | 1.54 | 210578 |
| 1738193700 | 1.52 | 0.02 | 1.33 | 1.5 | 1.53 | 1.46 | 94938 |
| 1738107300 | 1.5 | 0.05 | 3.45 | 1.44 | 1.52 | 1.44 | 85430 |
| 1738020900 | 1.45 | -0.1 | -6.45 | 1.53 | 1.58 | 1.4134 | 150999 |
| 1737761700 | 1.55 | -0.13 | -7.74 | 1.51 | 1.615 | 1.49 | 93333 |
| 1737675300 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1737588900 | 1.68 | 0.19 | 12.75 | 1.48 | 1.73 | 1.45 | 515125 |
| 1737502500 | 1.49 | 0.04 | 2.76 | 1.5041 | 1.52 | 1.45 | 76351 |
| 1737156900 | 1.45 | 0.02 | 1.40 | 1.46 | 1.52 | 1.41 | 120383 |
| 1737070500 | 1.43 | -0.02 | -1.38 | 1.45 | 1.495 | 1.37 | 107758 |
| 1736984100 | 1.45 | 0.06 | 4.32 | 1.41 | 1.5 | 1.4 | 134464 |
| 1736897700 | 1.3899999 | -0.03 | -2.11 | 1.45 | 1.48 | 1.35 | 162547 |
| 1736811300 | 1.42 | 0.01 | 0.71 | 1.37 | 1.43 | 1.302 | 320657 |
| 1736552100 | 1.41 | -0.16 | -10.19 | 1.525 | 1.525 | 1.3799999 | 674291 |
| 1736379300 | 1.57 | -0.11 | -6.55 | 1.681 | 1.681 | 1.53 | 362484 |
| 1736292900 | 1.68 | -0.03 | -1.75 | 1.72 | 1.8299 | 1.67 | 162709 |
| 1736206500 | 1.71 | -0.09 | -5.00 | 1.78 | 1.82 | 1.705 | 272311 |
| 1735947300 | 1.8 | 0.07 | 4.05 | 1.73 | 1.82 | 1.72 | 134098 |
| 1735860900 | 1.73 | 0.1 | 6.13 | 1.66 | 1.81 | 1.65 | 231510 |
| 1735688100 | 1.6299999 | -0.06 | -3.55 | 1.69 | 1.75 | 1.58 | 540881 |
| 1735601700 | 1.69 | -0.02 | -1.17 | 1.7075 | 1.71 | 1.61 | 328195 |
| 1735342500 | 1.71 | -0.06 | -3.39 | 1.78 | 1.83 | 1.68 | 254834 |
| 1735256100 | 1.77 | 0.13 | 7.93 | 1.67 | 1.79 | 1.6382 | 390945 |
| 1735077840 | 1.6399999 | -0.03 | -1.80 | 1.67 | 1.7123 | 1.59 | 237087 |
| 1734996900 | 1.67 | 0.02 | 1.21 | 1.65 | 1.69 | 1.625 | 281653 |
| 1734737700 | 1.65 | -0.1 | -5.71 | 1.76 | 1.8083 | 1.6299999 | 577991 |
| 1734651300 | 1.75 | -0.06 | -3.05 | 1.845 | 1.8544 | 1.74 | 223317 |
| 1734564900 | 1.805 | -0.16 | -7.91 | 1.96 | 1.98 | 1.76 | 353460 |
| 1734478500 | 1.96 | 0.02 | 1.29 | 1.945 | 1.99 | 1.88 | 347719 |
| 1734392100 | 1.935 | 0.1 | 5.16 | 1.835 | 2.045 | 1.8301 | 427104 |
| 1734132900 | 1.84 | -0.06 | -3.16 | 1.8874 | 1.9 | 1.78 | 548538 |
| 1734046500 | 1.9 | -0.18 | -8.65 | 2.04 | 2.05 | 1.87 | 661396 |
| 1733960100 | 2.08 | -0.06 | -2.80 | 2.16 | 2.16 | 2.0099999 | 405311 |
| 1733873700 | 2.14 | -0.05 | -2.28 | 2.21 | 2.22 | 2.0817 | 231168 |
| 1733787300 | 2.19 | 0.02 | 0.92 | 2.19 | 2.2818 | 2.1708 | 188357 |
| 1733528100 | 2.17 | 0.17 | 8.50 | 2.0099999 | 2.2 | 2.0099999 | 250766 |
| 1733441700 | 2 | -0.15 | -6.98 | 2.12 | 2.16 | 2 | 393600 |
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
