Premium
PharmaCyte Biotech Inc (PMCB)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 5.55555555556 | 0.72 | 0.8 | 0.714 | 73488 | 0.76806556 | CS |
| 4 | -0.074 | -8.87290167866 | 0.834 | 0.844 | 0.6672 | 114928 | 0.74982061 | CS |
| 12 | 0.0633 | 9.08568967992 | 0.6967 | 0.97 | 0.635 | 185358 | 0.79735864 | CS |
| 26 | 0.0499 | 7.02717927053 | 0.7101 | 1.05 | 0.63 | 208995 | 0.80242394 | CS |
| 52 | -0.29 | -27.619047619 | 1.05 | 1.51 | 0.63 | 952092 | 1.06530235 | CS |
| 156 | -2.04 | -72.8571428571 | 2.8 | 2.93 | 0.63 | 330183 | 1.10411396 | CS |
| 260 | -2.32 | -75.3246753247 | 3.08 | 9.98 | 0.63 | 630328 | 4.4855598 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 0.731 | -0.0387 | -5.03 | 0.7382 | 0.78 | 0.7255 | 79279 |
| 1782513300 | 0.7697 | 0.0109 | 1.44 | 0.7375 | 0.78 | 0.721101 | 33010 |
| 1782426900 | 0.7588 | -0.0092 | -1.20 | 0.7551 | 0.7899 | 0.732101 | 75749 |
| 1782340500 | 0.768 | -0.0083 | -1.07 | 0.7781 | 0.7781 | 0.75 | 24349 |
| 1782254100 | 0.7763 | 0.0082 | 1.07 | 0.76 | 0.8 | 0.76 | 78223 |
| 1782167700 | 0.7681 | 0.0503 | 7.01 | 0.72 | 0.799999 | 0.714 | 156107 |
| 1781822100 | 0.7178 | -0.0694 | -8.82 | 0.78 | 0.8007 | 0.7178 | 205273 |
| 1781735700 | 0.7872 | -0.0408 | -4.93 | 0.8145 | 0.8199999 | 0.7815 | 77740 |
| 1781649300 | 0.828 | 0.0175 | 2.16 | 0.7856 | 0.83599 | 0.7811 | 150976 |
| 1781562900 | 0.8105 | 0.0495 | 6.50 | 0.7635999 | 0.84 | 0.7635999 | 133324 |
| 1781303700 | 0.761 | 0.0109 | 1.45 | 0.769 | 0.805 | 0.7566 | 170294 |
| 1781217300 | 0.7501 | 0.0501 | 7.16 | 0.7 | 0.779899 | 0.7 | 190974 |
| 1781130900 | 0.7 | -0.0001 | -0.01 | 0.7003 | 0.728151 | 0.7 | 32408 |
| 1781044500 | 0.7000999 | 0.0001 | 0.01 | 0.7097 | 0.7099 | 0.7 | 63272 |
| 1780958100 | 0.7 | 0 | 0.00 | 0.7 | 0.72 | 0.6752 | 236433 |
| 1780698900 | 0.7 | -0.0254 | -3.50 | 0.72 | 0.7405 | 0.6672 | 196523 |
| 1780612500 | 0.7254 | -0.0012 | -0.17 | 0.711 | 0.7499 | 0.71 | 52356 |
| 1780526100 | 0.7266 | -0.0246 | -3.27 | 0.7499 | 0.75 | 0.7006 | 86339 |
| 1780439700 | 0.7512 | -0.0489 | -6.11 | 0.785 | 0.805 | 0.7512 | 129823 |
| 1780353300 | 0.8001 | -0.0343 | -4.11 | 0.834 | 0.844 | 0.7937999 | 90451 |
| 1780094100 | 0.8344 | -0.0229 | -2.67 | 0.85 | 0.87 | 0.81 | 147302 |
| 1780007700 | 0.8573 | 0.0973 | 12.80 | 0.7668 | 0.8599 | 0.7561 | 396695 |
| 1779921300 | 0.76 | -0.0256 | -3.26 | 0.7895 | 0.79999 | 0.76 | 79050 |
| 1779834900 | 0.7856 | -0.0244 | -3.01 | 0.7966 | 0.8105 | 0.7702 | 125316 |
| 1779489300 | 0.81 | 0.0139 | 1.75 | 0.7961 | 0.8579 | 0.7701 | 563473 |
| 1779402900 | 0.7961 | 0.0279 | 3.63 | 0.77 | 0.829 | 0.77 | 261128 |
| 1779316500 | 0.7682 | 0.0362 | 4.95 | 0.75 | 0.812 | 0.6999 | 237501 |
| 1779230100 | 0.732 | -0.028 | -3.68 | 0.7609 | 0.7979 | 0.73 | 208733 |
| 1779143700 | 0.76 | -0.0444 | -5.52 | 0.8045 | 0.8275 | 0.76 | 156843 |
| 1778884500 | 0.8044 | -0.1462 | -15.38 | 0.94 | 0.94 | 0.7619 | 478364 |
| 1778798100 | 0.9506 | 0.1386 | 17.07 | 0.8300999 | 0.97 | 0.789 | 1777409 |
| 1778711700 | 0.812 | 0.022 | 2.78 | 0.7742 | 0.85 | 0.740501 | 459285 |
| 1778625300 | 0.79 | 0.0951 | 13.69 | 0.6841 | 0.83 | 0.6841 | 833390 |
| 1778538900 | 0.6949 | -0.0609 | -8.06 | 0.75 | 0.7661 | 0.6699 | 183283 |
| 1778279700 | 0.7558 | -0.0442 | -5.53 | 0.78 | 0.7951 | 0.74 | 59452 |
| 1778193300 | 0.8 | 0.03 | 3.90 | 0.7699 | 0.8 | 0.7403999 | 93047 |
| 1778106900 | 0.77 | 0.037 | 5.05 | 0.7354 | 0.775 | 0.721 | 136974 |
| 1778020500 | 0.733 | -0.027 | -3.55 | 0.7486 | 0.7599 | 0.72 | 63280 |
| 1777934100 | 0.76 | 0.0047 | 0.62 | 0.77 | 0.7765 | 0.736 | 85564 |
| 1777674900 | 0.7553 | 0.0333 | 4.61 | 0.77 | 0.77 | 0.7242 | 74323 |
| 1777588500 | 0.722 | -0.028 | -3.73 | 0.76 | 0.7765 | 0.722 | 113888 |
| 1777502100 | 0.75 | -0.01 | -1.32 | 0.7564 | 0.78 | 0.748 | 19856 |
| 1777415700 | 0.76 | -0.0027 | -0.35 | 0.75 | 0.77 | 0.7235 | 48486 |
| 1777329300 | 0.7627 | 0.0404 | 5.59 | 0.708 | 0.78 | 0.7 | 131811 |
| 1777070100 | 0.7223 | -0.0276 | -3.68 | 0.735 | 0.7602 | 0.7223 | 67518 |
| 1776983700 | 0.7499 | -0.0302 | -3.87 | 0.78 | 0.78 | 0.7117 | 55243 |
| 1776897300 | 0.7801 | 0.0101 | 1.31 | 0.7498 | 0.7899 | 0.7428 | 125105 |
| 1776810900 | 0.77 | 0.006 | 0.79 | 0.753 | 0.77 | 0.7304 | 100797 |
| 1776724500 | 0.764 | 0.0354 | 4.86 | 0.705 | 0.7739 | 0.705 | 170256 |
| 1776465300 | 0.7286 | 0.0009 | 0.12 | 0.728 | 0.74 | 0.716 | 53506 |
| 1776378900 | 0.7277 | -0.03385 | -4.44 | 0.74 | 0.7693 | 0.71 | 229418 |
| 1776292500 | 0.7615499 | 0.0775499 | 11.34 | 0.685 | 0.7978 | 0.68 | 358320 |
| 1776206100 | 0.684 | -0.0039 | -0.57 | 0.6879 | 0.73 | 0.684 | 247978 |
| 1776119700 | 0.6879 | 0.0348 | 5.33 | 0.635 | 0.6949 | 0.635 | 85295 |
| 1775860500 | 0.6531 | -0.0189 | -2.81 | 0.6794 | 0.6995 | 0.649 | 52615 |
| 1775774100 | 0.672 | -0.0093 | -1.37 | 0.7245 | 0.7245 | 0.671 | 68746 |
| 1775687700 | 0.6813 | 0.0002 | 0.03 | 0.6905 | 0.7 | 0.67 | 78723 |
| 1775601300 | 0.6811 | -0.0261 | -3.69 | 0.6931 | 0.7198 | 0.6773 | 18460 |
| 1775514900 | 0.7072 | 0.0172001 | 2.49 | 0.6967 | 0.7399 | 0.6801 | 121735 |
| 1775169300 | 0.6899999 | 0.0006999 | 0.10 | 0.6854 | 0.749 | 0.6788999 | 73157 |
| 1775082900 | 0.6893 | 0.0239 | 3.59 | 0.671 | 0.74 | 0.665 | 161009 |
| 1774996500 | 0.6654 | -0.0056 | -0.83 | 0.6975 | 0.7228 | 0.66 | 86505 |
| 1774910100 | 0.671 | -0.037 | -5.23 | 0.6879999 | 0.7499 | 0.67 | 117133 |
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.
