Premium
Plus Therapeutics Inc (PSTV)
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 | 0.39 | 9.97442455243 | 3.91 | 4.45 | 3.8784 | 363760 | 4.22375725 | CS |
| 4 | -1.35 | -23.8938053097 | 5.65 | 6.0288 | 3.8784 | 217798 | 4.56192873 | CS |
| 12 | 1.06 | 32.7160493827 | 3.24 | 8 | 2.9 | 303048 | 5.00597895 | CS |
| 26 | 3.765 | 703.738317757 | 0.535 | 8 | 0.129 | 5172307 | 0.41810451 | CS |
| 52 | 3.98 | 1243.75 | 0.32 | 8 | 0.129 | 10359870 | 0.55111247 | CS |
| 156 | 1.71 | 66.0231660232 | 2.59 | 8 | 0.129 | 6788916 | 0.66363061 | CS |
| 260 | 1.77 | 69.9604743083 | 2.53 | 8 | 0.129 | 4577004 | 0.70944862 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 4.29 | 0.09 | 2.14 | 4.21 | 4.38 | 4.07 | 250927 |
| 1782513300 | 4.2 | -0.06 | -1.41 | 4.25 | 4.45 | 4.1301 | 286126 |
| 1782426900 | 4.26 | 0.3 | 7.58 | 3.97 | 4.4 | 3.8784 | 1033504 |
| 1782340500 | 3.96 | -0.12 | -2.94 | 4.07 | 4.18 | 3.9 | 96340 |
| 1782254100 | 4.08 | 0.1 | 2.51 | 3.91 | 4.2565 | 3.91 | 152092 |
| 1782167700 | 3.98 | -0.22 | -5.24 | 4.13 | 4.175 | 3.95 | 392620 |
| 1781822100 | 4.2 | -0.11 | -2.55 | 4.34 | 4.3827999 | 4.1 | 211779 |
| 1781735700 | 4.3099999 | -0.26 | -5.69 | 4.5599999 | 4.58 | 4.2801 | 177725 |
| 1781649300 | 4.57 | -0.28 | -5.77 | 4.85 | 5.03 | 4.57 | 240146 |
| 1781562900 | 4.85 | -0.16 | -3.19 | 5.13 | 5.21 | 4.79 | 295990 |
| 1781303700 | 5.01 | -0.41 | -7.56 | 5.33 | 5.46 | 5 | 98017 |
| 1781217300 | 5.42 | 0.03 | 0.56 | 5.3 | 5.5 | 5.225 | 76757 |
| 1781130900 | 5.39 | -0.11 | -2.00 | 5.45 | 5.75 | 5.3 | 124497 |
| 1781044500 | 5.5 | -0.03 | -0.54 | 5.41 | 5.78 | 5.11 | 106911 |
| 1780958100 | 5.53 | 0.12 | 2.22 | 5.29 | 5.8599 | 5.2621 | 145004 |
| 1780698900 | 5.41 | -0.34 | -5.83 | 5.6 | 5.6199 | 5.17 | 120164 |
| 1780612500 | 5.745 | 0.33 | 6.00 | 5.41 | 6.0288 | 5.3143 | 102327 |
| 1780526100 | 5.42 | -0.05 | -0.91 | 5.44 | 5.4683 | 5.21 | 105325 |
| 1780439700 | 5.47 | -0.23 | -4.04 | 5.65 | 5.7699999 | 5.36 | 122104 |
| 1780353300 | 5.7 | -0.12 | -2.06 | 5.885 | 5.99 | 5.7 | 117023 |
| 1780094100 | 5.82 | -0.61 | -9.49 | 6.26 | 6.4 | 5.8 | 191098 |
| 1780007700 | 6.43 | -0.21 | -3.16 | 6.5 | 6.5599999 | 6.1449999 | 149774 |
| 1779921300 | 6.64 | 0.04 | 0.61 | 6.63 | 6.9799 | 6.4 | 107797 |
| 1779834900 | 6.6 | 0.01 | 0.15 | 6.8 | 7.14 | 6.5599999 | 103501 |
| 1779489300 | 6.59 | -0.3 | -4.35 | 6.88 | 7.15 | 6.59 | 128310 |
| 1779402900 | 6.89 | 0.46 | 7.15 | 6.5 | 7.3 | 6.5 | 285547 |
| 1779316500 | 6.43 | 0.6 | 10.29 | 5.86 | 6.63 | 5.83 | 226955 |
| 1779230100 | 5.83 | -0.01 | -0.17 | 5.97 | 6.15 | 5.6 | 141960 |
| 1779143700 | 5.84 | 0.59 | 11.24 | 5.22 | 6.03 | 5.15 | 276412 |
| 1778884500 | 5.25 | -0.51 | -8.85 | 5.57 | 5.67 | 5.05 | 171382 |
| 1778798100 | 5.76 | 0.06 | 1.05 | 5.7 | 5.93 | 5.3 | 161159 |
| 1778711700 | 5.7 | -0.15 | -2.56 | 5.82 | 5.9 | 5.66 | 112918 |
| 1778625300 | 5.85 | -0.19 | -3.15 | 6.01 | 6.04 | 5.74 | 92549 |
| 1778538900 | 6.04 | -0.08 | -1.31 | 6.07 | 6.24 | 5.9 | 135897 |
| 1778279700 | 6.12 | 0.17 | 2.86 | 6.04 | 6.3 | 5.82 | 106711 |
| 1778193300 | 5.95 | -0.05 | -0.83 | 6.28 | 6.47 | 5.8233 | 109924 |
| 1778106900 | 6 | -0.22 | -3.54 | 6.05 | 6.17 | 5.83 | 175895 |
| 1778020500 | 6.22 | -0.08 | -1.27 | 6.44 | 6.58 | 6.195 | 102844 |
| 1777934100 | 6.3 | 0.21 | 3.45 | 6 | 6.6499 | 6 | 136221 |
| 1777674900 | 6.09 | -0.05 | -0.81 | 6.1 | 6.15 | 5.83 | 85487 |
| 1777588500 | 6.14 | 0.54 | 9.64 | 5.57 | 6.2 | 5.5001 | 110228 |
| 1777502100 | 5.6 | -0.35 | -5.88 | 6.1 | 6.19 | 5.5 | 127207 |
| 1777415700 | 5.95 | -0.04 | -0.67 | 5.87 | 6.14 | 5.67 | 112825 |
| 1777329300 | 5.99 | -0.61 | -9.24 | 6.41 | 6.5199999 | 5.93 | 220353 |
| 1777070100 | 6.6 | -0.68 | -9.34 | 7.28 | 7.35 | 6.4 | 230091 |
| 1776983700 | 7.28 | -0.34 | -4.46 | 7.6 | 7.62 | 6.8391 | 214557 |
| 1776897300 | 7.62 | 0.48 | 6.72 | 7.01 | 8 | 7.01 | 431225 |
| 1776810900 | 7.14 | -0.16 | -2.19 | 7.5 | 7.6 | 6.9 | 349492 |
| 1776724500 | 7.3 | 0.91 | 14.24 | 6.55 | 7.4055 | 6.36 | 693735 |
| 1776465300 | 6.39 | 0.44 | 7.39 | 6.01 | 6.4399 | 5.7638 | 255611 |
| 1776378900 | 5.95 | 0.3 | 5.31 | 5.5199999 | 5.98 | 5.4801 | 340779 |
| 1776292500 | 5.65 | 0.22 | 4.05 | 5.54 | 6.05 | 5.24 | 474359 |
| 1776206100 | 5.43 | 0.02 | 0.37 | 6.0199999 | 6.03 | 5.2 | 575668 |
| 1776119700 | 5.41 | 0.61 | 12.71 | 4.85 | 5.72 | 4.61 | 671814 |
| 1775860500 | 4.8 | 0.88 | 22.45 | 4.14 | 5.35 | 4.1 | 1299797 |
| 1775774100 | 3.92 | 0.75 | 23.66 | 3.13 | 4.1 | 3.13 | 845127 |
| 1775687700 | 3.17 | 0.25 | 8.56 | 3.3009 | 3.3009 | 3.0125 | 979220 |
| 1775601300 | 2.92 | -0.41 | -12.31 | 3.24 | 3.5 | 2.9 | 2384907 |
| 1775514900 | 3.33 | -0.23 | -6.46 | 3.52 | 3.84 | 3.25 | 547783 |
| 1775169300 | 3.56 | -0.34 | -8.60 | 3.75 | 3.81 | 3.3 | 612312 |
| 1775082900 | 3.895 | -0.17 | -4.18 | 3.8 | 4.0125 | 3.225 | 826120 |
| 1774996500 | 4.0649999 | -1.3 | -24.23 | 4.17 | 4.46 | 4 | 998910 |
| 1774910100 | 5.365 | -0.39 | -6.70 | 5.7375 | 5.7375 | 5.25 | 146836 |
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.
