Premium
Plus Therapeutics Inc (PSTV)
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 | -0.3875 | -33.1196581197 | 1.17 | 1.3 | 0.755 | 71894 | 1.17257679 | CS |
| 4 | -0.4175 | -34.7916666667 | 1.2 | 1.33 | 0.755 | 37460 | 1.19705688 | CS |
| 12 | -0.5475 | -41.1654135338 | 1.33 | 1.45 | 0.755 | 42468 | 1.18635927 | CS |
| 26 | -0.6975 | -47.1283783784 | 1.48 | 1.94 | 0.755 | 61447 | 1.3356834 | CS |
| 52 | -1.1275 | -59.0314136126 | 1.91 | 2.6702 | 0.755 | 63631 | 1.63240526 | CS |
| 156 | -14.3675 | -94.8349834983 | 15.15 | 18 | 0.755 | 541374 | 8.66916433 | CS |
| 260 | -29.2175 | -97.3916666667 | 30 | 101.25 | 0.755 | 785630 | 22.0066169 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 0.76 | -0.32 | -29.63 | 0.98 | 0.98 | 0.7368 | 379306 |
| 1740526500 | 1.08 | -0.06 | -5.26 | 1.1399999 | 1.17 | 1.08 | 45888 |
| 1740440100 | 1.1399999 | -0.06 | -5.00 | 1.15 | 1.19 | 1.095 | 72250 |
| 1740180900 | 1.2 | 0 | 0.01 | 1.18 | 1.2 | 1.0918 | 68804 |
| 1740094500 | 1.1999 | -0 | -0.01 | 1.2 | 1.3 | 1.17 | 162900 |
| 1740008100 | 1.2 | 0.02 | 1.69 | 1.17 | 1.2 | 1.17 | 9629 |
| 1739921700 | 1.18 | -0.06 | -4.84 | 1.1769 | 1.2 | 1.1769 | 40127 |
| 1739576100 | 1.24 | 0.04 | 3.33 | 1.21 | 1.25 | 1.16 | 39313 |
| 1739489700 | 1.2 | 0.08 | 7.14 | 1.12 | 1.26 | 1.12 | 53601 |
| 1739403300 | 1.12 | -0.11 | -8.94 | 1.23 | 1.26 | 1.12 | 26096 |
| 1739316900 | 1.23 | 0.01 | 0.81 | 1.22 | 1.33 | 1.2 | 28953 |
| 1739230500 | 1.2201 | -0.02 | -1.32 | 1.23 | 1.25 | 1.2158 | 5433 |
| 1738971300 | 1.2364 | -0.04 | -3.41 | 1.28 | 1.28 | 1.22 | 16094 |
| 1738884900 | 1.2801 | 0 | 0.01 | 1.32 | 1.32 | 1.22 | 18598 |
| 1738798500 | 1.28 | 0.03 | 2.40 | 1.26 | 1.3 | 1.2376 | 30084 |
| 1738712100 | 1.25 | 0.01 | 0.68 | 1.22 | 1.3 | 1.21 | 40712 |
| 1738625700 | 1.2416 | 0 | 0.13 | 1.24 | 1.25 | 1.175 | 10623 |
| 1738366500 | 1.24 | 0.04 | 3.33 | 1.22 | 1.2629999 | 1.2 | 28596 |
| 1738280100 | 1.2 | 0 | 0.01 | 1.21 | 1.26 | 1.1796 | 8323 |
| 1738193700 | 1.1999 | 0.01 | 0.83 | 1.2 | 1.22 | 1.1796 | 5714 |
| 1738107300 | 1.19 | -0.04 | -3.25 | 1.22 | 1.25 | 1.18 | 13306 |
| 1738020900 | 1.23 | 0 | 0.00 | 1.21 | 1.26 | 1.21 | 20351 |
| 1737761700 | 1.23 | 0.01 | 0.82 | 1.21 | 1.23 | 1.21 | 15482 |
| 1737675300 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1737588900 | 1.22 | -0.02 | -1.61 | 1.23 | 1.25 | 1.22 | 7396 |
| 1737502500 | 1.24 | 0.07 | 5.98 | 1.2391 | 1.2427 | 1.21 | 9433 |
| 1737156900 | 1.17 | -0.02 | -1.69 | 1.2 | 1.21 | 1.155 | 8584 |
| 1737070500 | 1.1901 | -0.01 | -0.88 | 1.19 | 1.2161 | 1.19 | 12466 |
| 1736984100 | 1.2007 | 0.03 | 2.62 | 1.18 | 1.2407999 | 1.17 | 18755 |
| 1736897700 | 1.17 | 0.03 | 2.63 | 1.15 | 1.2 | 1.15 | 16129 |
| 1736811300 | 1.1399999 | -0.02 | -1.72 | 1.1399999 | 1.24 | 1.115 | 18587 |
| 1736552100 | 1.16 | -0.04 | -3.33 | 1.22 | 1.22 | 1.1400999 | 15928 |
| 1736379300 | 1.2 | -0.04 | -3.23 | 1.32 | 1.35 | 1.15 | 65676 |
| 1736292900 | 1.24 | -0.02 | -1.59 | 1.2965 | 1.3 | 1.23 | 36006 |
| 1736206500 | 1.26 | 0.03 | 2.44 | 1.26 | 1.3 | 1.21 | 70835 |
| 1735947300 | 1.23 | 0.05 | 4.24 | 1.2 | 1.24 | 1.18 | 42818 |
| 1735860900 | 1.18 | 0.03 | 2.61 | 1.17 | 1.1862 | 1.1399999 | 29215 |
| 1735688100 | 1.15 | 0 | 0.00 | 1.19 | 1.24 | 1.1 | 40123 |
| 1735601700 | 1.15 | -0.01 | -0.86 | 1.18 | 1.18 | 1.09 | 43798 |
| 1735342500 | 1.16 | 0.08 | 7.41 | 1.11 | 1.1659 | 1.09 | 36035 |
| 1735256100 | 1.08 | 0 | 0.00 | 1.08 | 1.1 | 1.04 | 28927 |
| 1735077840 | 1.08 | 0.01 | 0.93 | 1.07 | 1.11 | 1.07 | 7049 |
| 1734996900 | 1.07 | -0.02 | -1.83 | 1.1399999 | 1.1399999 | 1.03 | 40975 |
| 1734737700 | 1.09 | 0.1 | 10.10 | 1.04 | 1.11 | 0.9714 | 48886 |
| 1734651300 | 0.99 | -0.01 | -1.00 | 1.0742 | 1.1 | 0.925 | 83204 |
| 1734564900 | 1 | -0.07 | -6.54 | 1.0701 | 1.1 | 0.98 | 78440 |
| 1734478500 | 1.07 | -0.1 | -8.55 | 1.21 | 1.2255 | 1.03 | 282167 |
| 1734392100 | 1.17 | -0.1 | -7.87 | 1.2205 | 1.24 | 1.12 | 71769 |
| 1734132900 | 1.27 | -0.06 | -4.51 | 1.3265 | 1.3265 | 1.22 | 32174 |
| 1734046500 | 1.33 | -0.02 | -1.48 | 1.355 | 1.3746 | 1.26 | 93277 |
| 1733960100 | 1.35 | 0.05 | 3.45 | 1.341 | 1.35 | 1.3 | 30146 |
| 1733873700 | 1.305 | -0.05 | -3.33 | 1.3314 | 1.36 | 1.3 | 45232 |
| 1733787300 | 1.35 | -0.04 | -2.88 | 1.3994 | 1.41 | 1.33 | 26915 |
| 1733528100 | 1.3899999 | 0.05 | 3.73 | 1.3799999 | 1.45 | 1.3201 | 79451 |
| 1733441700 | 1.34 | 0.01 | 0.75 | 1.36 | 1.4 | 1.3102 | 87410 |
| 1733355300 | 1.33 | -0.01 | -0.75 | 1.33 | 1.3669 | 1.32 | 24569 |
| 1733268900 | 1.34 | 0.05 | 3.88 | 1.3396999 | 1.415 | 1.3 | 121862 |
| 1733182500 | 1.29 | -0.03 | -2.27 | 1.3 | 1.3184 | 1.2441 | 28130 |
| 1732917840 | 1.32 | 0.06 | 4.76 | 1.25 | 1.32 | 1.24 | 29070 |
| 1732750500 | 1.26 | -0.02 | -1.56 | 1.26 | 1.28 | 1.23 | 12668 |
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
