Premium
Palvella Therapeutics Inc (PVLA)
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 | 5.54 | 29.1425565492 | 19.01 | 24.8 | 18.6725 | 52391 | 21.52087465 | CS |
| 4 | 9.47 | 62.7984084881 | 15.08 | 24.8 | 14.68 | 51669 | 19.24764486 | CS |
| 12 | 12.15 | 97.9838709677 | 12.4 | 24.8 | 11.1 | 44924 | 15.78455566 | CS |
| 26 | 12.15 | 97.9838709677 | 12.4 | 24.8 | 11.1 | 44924 | 15.78455566 | CS |
| 52 | 12.15 | 97.9838709677 | 12.4 | 24.8 | 11.1 | 44924 | 15.78455566 | CS |
| 156 | 12.15 | 97.9838709677 | 12.4 | 24.8 | 11.1 | 44924 | 15.78455566 | CS |
| 260 | 12.15 | 97.9838709677 | 12.4 | 24.8 | 11.1 | 44924 | 15.78455566 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 24.55 | 0.61 | 2.55 | 23.46 | 25.22 | 22.8 | 62834 |
| 1741304100 | 23.94 | 1.6 | 7.16 | 21.95 | 24 | 20.6 | 61299 |
| 1741217700 | 22.34 | 1.64 | 7.92 | 20.81 | 23.59 | 20.7 | 65098 |
| 1741131300 | 20.7 | 1.15 | 5.88 | 19.575 | 22 | 19.13 | 52992 |
| 1741044900 | 19.55 | 0.18 | 0.93 | 19.07 | 20.99 | 19.07 | 66707 |
| 1740785700 | 19.37 | 0.52 | 2.76 | 19.49 | 19.49 | 18.6725 | 13591 |
| 1740699300 | 18.85 | 0.05 | 0.27 | 19.83 | 19.83 | 18.6 | 19206 |
| 1740612900 | 18.8 | -0.51 | -2.64 | 19.3 | 19.4 | 18.54 | 16181 |
| 1740526500 | 19.31 | -0.68 | -3.40 | 19.9808 | 19.9808 | 18.6083 | 10865 |
| 1740440100 | 19.99 | 0.77 | 4.01 | 19.675 | 20.36 | 19.5 | 62275 |
| 1740180900 | 19.22 | 0.22 | 1.16 | 18.8 | 19.64 | 18.05 | 32161 |
| 1740094500 | 19 | -1.97 | -9.39 | 21.7 | 21.7 | 17.31 | 71898 |
| 1740008100 | 20.97 | -0.02 | -0.10 | 20.8 | 21.695 | 20.43 | 21783 |
| 1739921700 | 20.99 | 1.44 | 7.37 | 19.3 | 21.0199 | 19.3 | 29085 |
| 1739576100 | 19.55 | -0.45 | -2.25 | 19.5 | 21 | 18.22 | 87236 |
| 1739489700 | 20 | 3.12 | 18.48 | 17.18 | 20.1 | 16.649999 | 115369 |
| 1739403300 | 16.88 | 0.73 | 4.52 | 16.01 | 17.19 | 14.68 | 48743 |
| 1739316900 | 16.149999 | 0.43 | 2.74 | 15.85 | 16.9 | 15.44 | 56688 |
| 1739230500 | 15.72 | 0.17 | 1.09 | 15.7 | 15.84 | 15.14 | 73089 |
| 1738971300 | 15.55 | 0.55 | 3.67 | 15.035 | 15.89 | 14.84 | 69829 |
| 1738884900 | 15 | 0.24 | 1.63 | 15 | 15.89 | 14.6001 | 39462 |
| 1738798500 | 14.76 | 0.87 | 6.26 | 14.5 | 15.9 | 14.5 | 97092 |
| 1738712100 | 13.89 | 0.92 | 7.09 | 12.98 | 14.98 | 12.8044 | 48258 |
| 1738625700 | 12.97 | -0.03 | -0.23 | 12.9 | 13.2919 | 12.66 | 14249 |
| 1738366500 | 13 | -0.5 | -3.70 | 13.23 | 13.79 | 12.9 | 25632 |
| 1738280100 | 13.5 | 0.19 | 1.43 | 13.05 | 14.62 | 13.05 | 69043 |
| 1738193700 | 13.31 | 0.66 | 5.22 | 12.57 | 13.5 | 12.48 | 27751 |
| 1738107300 | 12.65 | -0.25 | -1.94 | 12.7 | 12.895 | 12.65 | 10846 |
| 1738020900 | 12.9 | 0.41 | 3.28 | 12.65 | 13.265 | 12.55 | 32040 |
| 1737761700 | 12.49 | -0.66 | -5.02 | 12.8 | 13.18 | 12.1 | 17759 |
| 1737675300 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
| 1737588900 | 13.15 | -0.05 | -0.38 | 13.37 | 13.37 | 12.85 | 29060 |
| 1737502500 | 13.2 | 0.02 | 0.15 | 12.99 | 13.5 | 12.88 | 118850 |
| 1737156900 | 13.18 | -0.04 | -0.30 | 13.2 | 13.26 | 12.99 | 15962 |
| 1737070500 | 13.22 | -0.08 | -0.60 | 13.25 | 13.625 | 13.0278 | 32194 |
| 1736984100 | 13.3 | 0.32 | 2.47 | 12.77 | 13.47 | 12.55 | 18272 |
| 1736897700 | 12.98 | -0.02 | -0.15 | 12.02 | 13.22 | 12.02 | 59278 |
| 1736811300 | 13 | -0.97 | -6.94 | 13.71 | 14.38 | 12.6 | 10955 |
| 1736552100 | 13.97 | -0.28 | -1.96 | 14.67 | 14.67 | 13.42 | 25238 |
| 1736379300 | 14.25 | -0.48 | -3.26 | 15 | 15.6 | 14 | 26274 |
| 1736292900 | 14.73 | -0.03 | -0.17 | 14.33 | 15.67 | 14.1 | 68249 |
| 1736206500 | 14.755 | 1.51 | 11.36 | 13 | 15 | 12.88 | 136464 |
| 1735947300 | 13.25 | 1.25 | 10.42 | 11.89 | 13.41 | 11.89 | 39669 |
| 1735860900 | 12 | 0 | 0.00 | 11.61 | 12.25 | 11.28 | 66878 |
| 1735688100 | 12 | 0 | 0.00 | 12.21 | 12.25 | 11.75 | 6018 |
| 1735601700 | 12 | 0 | 0.00 | 11.17 | 12.12 | 11.1 | 49016 |
| 1735342500 | 12 | 0.12 | 1.01 | 12.1 | 12.32 | 11.8 | 35152 |
| 1735256100 | 11.88 | 0.14 | 1.19 | 12.03 | 12.63 | 11.71 | 21356 |
| 1735077840 | 11.74 | -0.26 | -2.17 | 11.81 | 11.93 | 11.6 | 7745 |
| 1734996900 | 12 | -0.05 | -0.41 | 12.04 | 12.04 | 11.69 | 7434 |
| 1734737700 | 12.05 | 0.05 | 0.42 | 11.96 | 12.05 | 11.75 | 25144 |
| 1734651300 | 12 | 0.21 | 1.78 | 12.1 | 12.3515 | 11.95 | 15372 |
| 1734564900 | 11.79 | -1.21 | -9.31 | 12.94 | 13.0889 | 11.79 | 42482 |
| 1734478500 | 13 | 0.17 | 1.33 | 13 | 13.29 | 12.74 | 141924 |
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
