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 |
|---|---|---|---|---|---|---|---|
| 1745966100 | 0.0131 | 0.0001 | 0.77 | 0.011 | 0.0132 | 0.0102 | 9029 |
| 1745879700 | 0.013 | 0.0022 | 20.37 | 0.013 | 0.013 | 0.013 | 100 |
| 1745620500 | 0.0108 | -0.0042 | -28.00 | 0.0106 | 0.0148 | 0.0106 | 11416 |
| 1745534100 | 0.015 | -0.0007 | -4.46 | 0.0153 | 0.0153 | 0.0103 | 921 |
| 1745447700 | 0.0157 | 0 | 0.00 | 0.0157 | 0.0157 | 0.0157 | 0 |
| 1745361300 | 0.0157 | 0.0015 | 10.56 | 0.0105 | 0.0157 | 0.0105 | 200 |
| 1745274900 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1744929300 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1744842900 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1744756500 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1744670100 | 0.0142 | 0.0013 | 10.08 | 0.0124 | 0.0157 | 0.0124 | 44026 |
| 1744410900 | 0.0129 | 0 | 0.00 | 0.01 | 0.0129 | 0.01 | 3 |
| 1744324500 | 0.0129 | -0.0001 | -0.77 | 0.012899 | 0.0129 | 0.0098 | 23420 |
| 1744238100 | 0.013 | -0.0005 | -3.70 | 0.0133 | 0.0134 | 0.0128 | 4797 |
| 1744151700 | 0.0135 | -0.0003 | -2.17 | 0.01 | 0.0135 | 0.0091 | 20224 |
| 1744065300 | 0.0138 | 0 | 0.00 | 0.0138 | 0.0138 | 0.0138 | 35 |
| 1743806100 | 0.0138 | -0.0002 | -1.43 | 0.0085 | 0.0139 | 0.0085 | 13656 |
| 1743719700 | 0.014 | 0.0026 | 22.81 | 0.0092 | 0.0144 | 0.0091 | 30019 |
| 1743633300 | 0.0114 | -0.0001 | -0.87 | 0.0114 | 0.0114 | 0.0114 | 257 |
| 1743546900 | 0.0115 | 0.0006511 | 6.00 | 0.0115 | 0.0115 | 0.01 | 10115 |
| 1743460500 | 0.0108489 | -0.000951 | -8.06 | 0.0108489 | 0.0108489 | 0.0108489 | 1162 |
| 1743201300 | 0.0118 | -0.0001 | -0.84 | 0.0118 | 0.0118 | 0.0091 | 15200 |
| 1743114900 | 0.0119 | -0.0002 | -1.65 | 0.0111 | 0.0119 | 0.01 | 6966 |
| 1743028500 | 0.0121 | -0.0004 | -3.20 | 0.0112 | 0.0123 | 0.0103 | 4809 |
| 1742942100 | 0.0125 | -0.002 | -13.79 | 0.0105 | 0.0125 | 0.01 | 25738 |
| 1742855700 | 0.0145 | 0.0018 | 14.17 | 0.0145 | 0.0145 | 0.0144 | 2207 |
| 1742596500 | 0.0127 | -0.0001 | -0.78 | 0.013 | 0.013 | 0.0101 | 28274 |
| 1742510100 | 0.0128 | -0.003833 | -23.04 | 0.0165 | 0.0165 | 0.0128 | 1890 |
| 1742423700 | 0.0166329 | 3.3E-5 | 0.20 | 0.0166 | 0.0167 | 0.0166 | 8975 |
| 1742337300 | 0.0166 | 0.0006 | 3.75 | 0.0165 | 0.0166 | 0.014 | 2492 |
| 1742250900 | 0.016 | -0.0008 | -4.76 | 0.014 | 0.0166 | 0.0125 | 88832 |
| 1741991700 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 55 |
| 1741905300 | 0.0168 | 0 | 0.00 | 0.0167 | 0.0168 | 0.0167 | 31 |
| 1741818900 | 0.0168 | 1.0E-6 | 0.01 | 0.0139 | 0.0168 | 0.0139 | 3805 |
| 1741732500 | 0.016799 | 0 | 0.00 | 0.016799 | 0.016799 | 0.016799 | 0 |
| 1741646100 | 0.016799 | -0.000201 | -1.18 | 0.017 | 0.017 | 0.016799 | 525 |
| 1741390500 | 0.017 | 0 | 0.00 | 0.015 | 0.017 | 0.015 | 350 |
| 1741304100 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1741217700 | 0.017 | -0.0001 | -0.58 | 0.017 | 0.017 | 0.017 | 1180 |
| 1741131300 | 0.0171 | 0.0001 | 0.59 | 0.0171 | 0.0172 | 0.015 | 25996 |
| 1741044900 | 0.017 | -0.0001 | -0.58 | 0.017 | 0.017 | 0.014851 | 1149 |
| 1740785700 | 0.0171 | 0.0003 | 1.79 | 0.017 | 0.0171 | 0.0121 | 12500 |
| 1740699300 | 0.0168 | -0.0001 | -0.59 | 0.015549 | 0.0171 | 0.015549 | 5314 |
| 1740612900 | 0.0168999 | -0.0003 | -1.74 | 0.012 | 0.0168999 | 0.012 | 3560 |
| 1740526500 | 0.0172 | -0.0016 | -8.51 | 0.0152 | 0.0172 | 0.011 | 159539 |
| 1740440100 | 0.0188 | 0.001 | 5.62 | 0.0178 | 0.0188 | 0.0156 | 89168 |
| 1740180900 | 0.0178 | -0.0001 | -0.56 | 0.0155 | 0.0178 | 0.0155 | 634 |
| 1740094500 | 0.0179 | 0.0001 | 0.56 | 0.01665 | 0.0179 | 0.0155 | 12055 |
| 1740008100 | 0.0178 | 0.0001 | 0.56 | 0.0177 | 0.0179 | 0.016 | 1873 |
| 1739921700 | 0.0177 | -0.0001 | -0.56 | 0.0178 | 0.0178 | 0.015601 | 400 |
| 1739576100 | 0.0178 | -0.0009 | -4.81 | 0.0151 | 0.0185 | 0.0151 | 56284 |
| 1739489700 | 0.0187 | -0.0001 | -0.53 | 0.0188 | 0.0189 | 0.0187 | 4939 |
| 1739403300 | 0.0188 | 0.0004 | 2.17 | 0.0184 | 0.0189 | 0.0184 | 17591 |
| 1739316900 | 0.0184 | -0.0004 | -2.13 | 0.0185 | 0.0185 | 0.0145 | 6305 |
| 1739230500 | 0.0188 | 0.0002001 | 1.08 | 0.0184 | 0.019933 | 0.0145 | 54453 |
| 1738971300 | 0.0185999 | 0.0044199 | 31.17 | 0.016601 | 0.0187 | 0.014401 | 23806 |
| 1738884900 | 0.01418 | -0.00192 | -11.93 | 0.0136 | 0.0178 | 0.0136 | 108849 |
| 1738798500 | 0.0161 | -0.0022 | -12.02 | 0.0159 | 0.0174 | 0.013 | 160329 |
| 1738712100 | 0.0183 | -0.0002 | -1.08 | 0.0183 | 0.0183 | 0.0168999 | 34908 |
| 1738625700 | 0.0185 | 0.0024 | 14.91 | 0.016451 | 0.0188 | 0.0161 | 21206 |
| 1738366500 | 0.0161 | 0.0016 | 11.03 | 0.0146 | 0.02 | 0.014 | 187773 |
| 1738280100 | 0.0145 | 0.0007 | 5.07 | 0.0138 | 0.0149 | 0.0133 | 23285 |
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
