Premium
Petros Pharmaceuticals Inc (PTPI)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.031 | 76.5432098765 | 0.0405 | 0.1 | 0.0364 | 5998720 | 0.05090282 | CS |
| 4 | -0.0085 | -10.625 | 0.08 | 0.1094 | 0.0364 | 8299088 | 0.06863241 | CS |
| 12 | -0.2 | -73.664825046 | 0.2715 | 0.65 | 0.0364 | 38400573 | 0.13270613 | CS |
| 26 | -0.3312 | -82.2448472809 | 0.4027 | 0.65 | 0.0364 | 19253434 | 0.1481174 | CS |
| 52 | -0.5785 | -89 | 0.65 | 0.7664 | 0.0364 | 9621632 | 0.1527536 | CS |
| 156 | -11.2285 | -99.3672566372 | 11.3 | 28.8 | 0.0364 | 3644196 | 0.71482554 | CS |
| 260 | -17.9285 | -99.6027777778 | 18 | 59.599 | 0.0364 | 3653307 | 10.4377651 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 0.0579 | 0.0039 | 7.22 | 0.0525 | 0.1046 | 0.047 | 262533123 |
| 1745620500 | 0.054 | 0.0028 | 5.47 | 0.0496 | 0.0545 | 0.0496 | 2614576 |
| 1745534100 | 0.0512 | 0.0017 | 3.43 | 0.05 | 0.0542 | 0.0461 | 3721820 |
| 1745447700 | 0.0495 | -0.0043 | -7.99 | 0.052 | 0.053 | 0.0486 | 6111792 |
| 1745361300 | 0.0538 | 0.0118 | 28.10 | 0.045 | 0.055 | 0.0421 | 13184199 |
| 1745274900 | 0.042 | 0.001 | 2.44 | 0.0405 | 0.0424 | 0.0364 | 4361213 |
| 1744929300 | 0.041 | 0.0009001 | 2.24 | 0.0406 | 0.0429999 | 0.0402 | 1415719 |
| 1744842900 | 0.0400999 | -0.0059 | -12.83 | 0.04 | 0.0439 | 0.04 | 734383 |
| 1744756500 | 0.046 | 0 | 0.00 | 0.04 | 0.046 | 0.04 | 1998260 |
| 1744670100 | 0.046 | -0.0016 | -3.36 | 0.0400999 | 0.046 | 0.0400999 | 4061106 |
| 1744410900 | 0.0476 | 0 | 0.00 | 0.046 | 0.0486 | 0.0423 | 3998243 |
| 1744324500 | 0.0476 | -0.0042 | -8.11 | 0.05 | 0.0508 | 0.0456 | 3899465 |
| 1744238100 | 0.0518 | -0.0031 | -5.65 | 0.0509999 | 0.057 | 0.0455 | 4995147 |
| 1744151700 | 0.0549 | -0.008 | -12.72 | 0.0586 | 0.062 | 0.048 | 5257910 |
| 1744065300 | 0.0629 | -0.0041 | -6.12 | 0.062 | 0.066 | 0.0555 | 4870407 |
| 1743806100 | 0.067 | -0.0015 | -2.19 | 0.07 | 0.0709 | 0.064 | 2296642 |
| 1743719700 | 0.0685 | -0.0035 | -4.86 | 0.07 | 0.0714 | 0.064 | 4274876 |
| 1743633300 | 0.072 | -0.012 | -14.29 | 0.0683 | 0.0784 | 0.067 | 9426339 |
| 1743546900 | 0.084 | 0.0149 | 21.56 | 0.062 | 0.1094 | 0.059 | 68070143 |
| 1743460500 | 0.0691 | -0.0169 | -19.65 | 0.08 | 0.08 | 0.0657 | 12390428 |
| 1743201300 | 0.0859999 | -0.025 | -22.52 | 0.0917 | 0.0964 | 0.0859999 | 19175471 |
| 1743114900 | 0.111 | -0.024 | -17.78 | 0.115 | 0.1248 | 0.1027 | 59239962 |
| 1743028500 | 0.135 | 0.0772 | 133.56 | 0.1376 | 0.23 | 0.123 | 1582338502 |
| 1742942100 | 0.0578 | -0.0132 | -18.59 | 0.056 | 0.061 | 0.0542 | 18156540 |
| 1742855700 | 0.0709999 | -0.002 | -2.74 | 0.0708 | 0.0727 | 0.0646999 | 4873174 |
| 1742596500 | 0.073 | -0.003 | -3.95 | 0.072 | 0.0748 | 0.0686 | 3222938 |
| 1742510100 | 0.076 | 0.0042 | 5.85 | 0.076 | 0.0798 | 0.0709999 | 14738884 |
| 1742423700 | 0.0718 | -0.0012 | -1.64 | 0.0624 | 0.0726 | 0.0612 | 8691873 |
| 1742337300 | 0.073 | -0.0049 | -6.29 | 0.075 | 0.0762 | 0.068 | 5407947 |
| 1742250900 | 0.0779 | -0.0065 | -7.70 | 0.082 | 0.0848 | 0.0756 | 9065437 |
| 1741991700 | 0.0844 | -0.0005 | -0.59 | 0.084 | 0.0875 | 0.0811 | 5209854 |
| 1741905300 | 0.0849 | -0.007 | -7.62 | 0.089 | 0.0902 | 0.0811 | 8957355 |
| 1741818900 | 0.0919 | -0.0106 | -10.34 | 0.0955 | 0.0989 | 0.0856 | 8659056 |
| 1741732500 | 0.1024999 | 0.0081999 | 8.70 | 0.0968 | 0.1145 | 0.093 | 32623973 |
| 1741646100 | 0.0943 | -0.0096 | -9.24 | 0.1049 | 0.1049 | 0.092 | 10923572 |
| 1741390500 | 0.1039 | 0.0099 | 10.53 | 0.089 | 0.1136 | 0.089 | 21909360 |
| 1741304100 | 0.094 | 0.004 | 4.44 | 0.0873 | 0.095 | 0.0855 | 6658283 |
| 1741217700 | 0.09 | 0.005 | 5.88 | 0.08 | 0.0909 | 0.0799499 | 3780349 |
| 1741131300 | 0.085 | -0.0148 | -14.83 | 0.0935 | 0.0959 | 0.0731 | 7598263 |
| 1741044900 | 0.0998 | 0.002 | 2.04 | 0.0979 | 0.103 | 0.0914 | 8442416 |
| 1740785700 | 0.0978 | -0.005 | -4.86 | 0.1001 | 0.1038 | 0.0952 | 3677280 |
| 1740699300 | 0.1028 | -0.0019 | -1.81 | 0.1073 | 0.1264 | 0.0992 | 10797174 |
| 1740612900 | 0.1047 | -0.0082 | -7.26 | 0.1082 | 0.1096 | 0.095 | 11825089 |
| 1740526500 | 0.1129 | -0.0046 | -3.91 | 0.1322 | 0.1322 | 0.105 | 22699396 |
| 1740440100 | 0.1175 | -0.0075 | -6.00 | 0.122 | 0.127 | 0.1141 | 5273651 |
| 1740180900 | 0.125 | -0.0074 | -5.59 | 0.1288 | 0.13 | 0.1218 | 6776470 |
| 1740094500 | 0.1324 | -0.0253 | -16.04 | 0.1479 | 0.15 | 0.1209 | 15001981 |
| 1740008100 | 0.1577 | 0.0214 | 15.70 | 0.1419999 | 0.162 | 0.1325 | 14588731 |
| 1739921700 | 0.1363 | -0.1567 | -53.48 | 0.14505 | 0.1492999 | 0.123 | 27637414 |
| 1739576100 | 0.293 | 0.0455 | 18.38 | 0.26 | 0.65 | 0.2566 | 107329300 |
| 1739489700 | 0.2475 | 0.0075 | 3.13 | 0.25 | 0.2537 | 0.225 | 1180159 |
| 1739403300 | 0.24 | -0.0102 | -4.08 | 0.265324 | 0.2675 | 0.226 | 852996 |
| 1739316900 | 0.2502 | -0.0208 | -7.68 | 0.2688 | 0.268941 | 0.25 | 326515 |
| 1739230500 | 0.271 | 0.0134 | 5.20 | 0.2748 | 0.2748 | 0.26 | 296433 |
| 1738971300 | 0.2576 | -0.0114 | -4.24 | 0.2784 | 0.2849 | 0.25 | 317728 |
| 1738884900 | 0.269 | -0.0035 | -1.28 | 0.2715 | 0.2902 | 0.2615 | 859989 |
| 1738798500 | 0.2725 | 0.0025 | 0.93 | 0.265 | 0.2774 | 0.265 | 126360 |
| 1738712100 | 0.27 | 0.0046 | 1.73 | 0.27 | 0.28 | 0.2651 | 144035 |
| 1738625700 | 0.2654 | -0.0143 | -5.11 | 0.2715 | 0.277818 | 0.2599 | 166678 |
| 1738366500 | 0.2797 | -0.0053 | -1.86 | 0.28 | 0.2874 | 0.262 | 437445 |
| 1738280100 | 0.2849999 | -0.005 | -1.72 | 0.2853 | 0.3 | 0.2701 | 190938 |
| 1738193700 | 0.29 | -0.0001 | -0.03 | 0.304 | 0.304 | 0.2849999 | 244128 |
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
