Premium
Revelation Biosciences Inc (REVBW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 0.0098 | 0.0033 | 50.77 | 0.0098 | 0.0098 | 0.0097 | 5897 |
| 1783031700 | 0.0065 | 0.0003 | 4.84 | 0.006301 | 0.008 | 0.0063 | 20241 |
| 1782945300 | 0.0062 | -0.0017 | -21.52 | 0.0062 | 0.0062 | 0.0062 | 505 |
| 1782858900 | 0.0079 | 0 | 0.00 | 0.0061 | 0.0079 | 0.006 | 11793 |
| 1782772500 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1782513300 | 0.0079 | 0.0013 | 19.70 | 0.007 | 0.0079 | 0.007 | 20200 |
| 1782426900 | 0.0066 | -0.003 | -31.25 | 0.0064 | 0.0099989 | 0.0064 | 11669 |
| 1782340500 | 0.0095999 | 0 | 0.00 | 0.0062 | 0.0095999 | 0.0062 | 95 |
| 1782254100 | 0.0095999 | 0.0006999 | 7.86 | 0.0063 | 0.0097 | 0.0063 | 4621 |
| 1782167700 | 0.0089 | -0.0003 | -3.26 | 0.0089 | 0.0089 | 0.0089 | 16791 |
| 1781822100 | 0.0092 | -0.0024 | -20.69 | 0.0092999 | 0.0092999 | 0.0062 | 36275 |
| 1781735700 | 0.0115999 | -0.0001 | -0.85 | 0.0115 | 0.0115999 | 0.0115 | 10696 |
| 1781649300 | 0.0117 | 0 | 0.00 | 0.0117 | 0.0117 | 0.0117 | 0 |
| 1781562900 | 0.0117 | 0.0025 | 27.17 | 0.0069 | 0.012 | 0.0069 | 23656 |
| 1781303700 | 0.0092 | -0.0033 | -26.40 | 0.0063 | 0.0102 | 0.0063 | 26181 |
| 1781217300 | 0.0125 | 0.0012 | 10.62 | 0.0097 | 0.0125 | 0.0061 | 171000 |
| 1781130900 | 0.0113 | 0 | 0.00 | 0.0113 | 0.0113 | 0.0113 | 0 |
| 1781044500 | 0.0113 | 0.0014 | 14.14 | 0.0095 | 0.0113 | 0.0095 | 1397 |
| 1780958100 | 0.0099 | -0.0002 | -1.98 | 0.0099 | 0.0099 | 0.0098 | 10200 |
| 1780698900 | 0.0101 | -0.0047 | -31.76 | 0.0101 | 0.0101 | 0.0101 | 10251 |
| 1780612500 | 0.0148 | 0.001079 | 7.86 | 0.0101 | 0.0148 | 0.0101 | 17768 |
| 1780526100 | 0.013721 | 0.002221 | 19.31 | 0.0115 | 0.014 | 0.010855 | 9701 |
| 1780439700 | 0.0115 | -0.0005 | -4.17 | 0.0121 | 0.0121 | 0.0115 | 37018 |
| 1780353300 | 0.012 | -0.002 | -14.29 | 0.01235 | 0.0149 | 0.012 | 12905 |
| 1780094100 | 0.014 | 0.0019 | 15.70 | 0.0121 | 0.014 | 0.012 | 8489 |
| 1780007700 | 0.0121 | 0.0024 | 24.74 | 0.0128 | 0.0129 | 0.0101 | 25938 |
| 1779921300 | 0.0097 | -0.0021 | -17.80 | 0.0095999 | 0.0117 | 0.0095999 | 20787 |
| 1779834900 | 0.0118 | -0.0067 | -36.22 | 0.0104 | 0.0124 | 0.0081 | 174853 |
| 1779489300 | 0.0185 | -0.0005 | -2.63 | 0.016 | 0.0189 | 0.012 | 14969 |
| 1779402900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 41 |
| 1779316500 | 0.019 | 0.0044 | 30.14 | 0.0146 | 0.0191999 | 0.013066 | 71160 |
| 1779230100 | 0.0146 | -0.0002 | -1.35 | 0.0146 | 0.0146 | 0.013 | 58104 |
| 1779143700 | 0.0148 | -0.0041 | -21.69 | 0.0191999 | 0.0191999 | 0.0126 | 367549 |
| 1778884500 | 0.0189 | 0.0119 | 170.00 | 0.0085 | 0.0398 | 0.0085 | 1863197 |
| 1778798100 | 0.007 | -0.0019 | -21.35 | 0.0089 | 0.0099 | 0.007 | 280018 |
| 1778711700 | 0.0089 | 0 | 0.00 | 0.0065 | 0.0089 | 0.0062 | 55861 |
| 1778625300 | 0.0089 | 0 | 0.00 | 0.0074 | 0.0089 | 0.0074 | 820 |
| 1778538900 | 0.0089 | 0 | 0.00 | 0.0065 | 0.0089 | 0.0065 | 551 |
| 1778279700 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 3000 |
| 1778193300 | 0.0089 | 0.0006 | 7.23 | 0.009 | 0.009 | 0.007649 | 4423 |
| 1778106900 | 0.0083 | 0 | 0.00 | 0.0074 | 0.0083 | 0.0065 | 3531 |
| 1778020500 | 0.0083 | -0.0001 | -1.19 | 0.006 | 0.0083 | 0.006 | 1950 |
| 1777934100 | 0.0084 | 0.0004 | 5.00 | 0.0084 | 0.0084 | 0.0084 | 1010 |
| 1777674900 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.0075 | 10546 |
| 1777588500 | 0.008 | -0.0004 | -4.76 | 0.0084 | 0.0084 | 0.008 | 2945 |
| 1777502100 | 0.0084 | 0.0034 | 68.00 | 0.0089 | 0.0092 | 0.0054 | 117406 |
| 1777415700 | 0.005 | -0.0042 | -45.65 | 0.0079 | 0.0092 | 0.005 | 100641 |
| 1777329300 | 0.0092 | 0 | 0.00 | 0.0092 | 0.0092 | 0.0092 | 0 |
| 1777070100 | 0.0092 | 0 | 0.00 | 0.0092 | 0.0092 | 0.0092 | 200 |
| 1776983700 | 0.0092 | 0 | 0.00 | 0.0092 | 0.0092 | 0.0092 | 0 |
| 1776897300 | 0.0092 | 0 | 0.00 | 0.0092 | 0.0092 | 0.0092 | 0 |
| 1776810900 | 0.0092 | -0.0001 | -1.08 | 0.0066 | 0.0092 | 0.0066 | 18500 |
| 1776724500 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1776465300 | 0.0092999 | 0 | 0.00 | 0.0066 | 0.0094 | 0.0066 | 5286 |
| 1776378900 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1776292500 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1776206100 | 0.0092999 | 0.0001999 | 2.20 | 0.0092999 | 0.0092999 | 0.0092999 | 2758 |
| 1776119700 | 0.0091 | 0.0008 | 9.64 | 0.0088 | 0.0092999 | 0.0088 | 70581 |
| 1775860500 | 0.0083 | -0.0004 | -4.60 | 0.0078 | 0.0083 | 0.0067 | 15945 |
| 1775774100 | 0.0087 | -0.0001 | -1.14 | 0.0066 | 0.0087 | 0.0066 | 2100 |
| 1775687700 | 0.0088 | 0.0001 | 1.15 | 0.0088 | 0.0088 | 0.0088 | 500 |
| 1775601300 | 0.0087 | 0 | 0.00 | 0.0087 | 0.0087 | 0.0087 | 0 |
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.
