Premium
Relmada Therapeutics Inc (RLMD)
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 | 0.14 | 38.8888888889 | 0.36 | 0.5328 | 0.343 | 1373517 | 0.42515048 | CS |
| 4 | -2.73 | -84.520123839 | 3.23 | 3.2479 | 0.3416 | 2485735 | 0.50947488 | CS |
| 12 | -3 | -85.7142857143 | 3.5 | 3.98 | 0.3416 | 899383 | 0.76982864 | CS |
| 26 | -2.53 | -83.498349835 | 3.03 | 4.47 | 0.3416 | 507671 | 1.24802506 | CS |
| 52 | -3.74 | -88.2075471698 | 4.24 | 7.2225 | 0.3416 | 351830 | 2.07978992 | CS |
| 156 | -21.12 | -97.6873265495 | 21.62 | 38.68 | 0.3416 | 378398 | 8.14442676 | CS |
| 260 | -37.56 | -98.6862848135 | 38.06 | 54 | 0.3416 | 279188 | 13.10894976 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 0.459 | 0.076 | 19.84 | 0.39 | 0.4922 | 0.39 | 3317955 |
| 1735342500 | 0.383 | 0.0208 | 5.74 | 0.36 | 0.4099999 | 0.3556 | 1245490 |
| 1735256100 | 0.3622 | 0.0008 | 0.22 | 0.3553 | 0.371239 | 0.350271 | 337373 |
| 1735077840 | 0.3614 | -0.0182 | -4.79 | 0.36 | 0.369999 | 0.343 | 609998 |
| 1734996900 | 0.3796 | 0.0167 | 4.60 | 0.39 | 0.4 | 0.35 | 536549 |
| 1734737700 | 0.3629 | 0.0102 | 2.89 | 0.343 | 0.38 | 0.343 | 425048 |
| 1734651300 | 0.3527 | -0.0006 | -0.17 | 0.3544 | 0.37 | 0.3416 | 670799 |
| 1734564900 | 0.3533 | -0.0084 | -2.32 | 0.3515 | 0.3985 | 0.3515 | 874868 |
| 1734478500 | 0.3617 | -0.0271 | -6.97 | 0.3771 | 0.3888 | 0.352 | 1123496 |
| 1734392100 | 0.3888 | 0.0218 | 5.94 | 0.3547 | 0.4125 | 0.3547 | 1257707 |
| 1734132900 | 0.367 | -0.003 | -0.81 | 0.3632 | 0.372 | 0.35 | 870168 |
| 1734046500 | 0.37 | -0.0475 | -11.38 | 0.3975 | 0.4168 | 0.3577 | 3015398 |
| 1733960100 | 0.4175 | -0.0523 | -11.13 | 0.455 | 0.455 | 0.4169 | 1516578 |
| 1733873700 | 0.4698 | -0.0112 | -2.33 | 0.499 | 0.5023 | 0.457 | 1748547 |
| 1733787300 | 0.481 | 0.0235 | 5.14 | 0.499 | 0.509 | 0.4622 | 2462089 |
| 1733528100 | 0.4575 | 0.0075 | 1.67 | 0.458 | 0.4867 | 0.432 | 2593949 |
| 1733441700 | 0.45 | -0.18 | -28.57 | 0.6284999 | 0.6399 | 0.443 | 7621607 |
| 1733355300 | 0.63 | -2.14 | -77.26 | 0.7123 | 1.15 | 0.62 | 17833133 |
| 1733268900 | 2.77 | -0.52 | -15.81 | 3.25 | 3.25 | 2.7599999 | 203350 |
| 1733182500 | 3.29 | 0.27 | 8.94 | 2.99 | 3.3991 | 2.9 | 262825 |
| 1732917840 | 3.02 | 0.12 | 4.14 | 2.89 | 3.07 | 2.7757 | 111990 |
| 1732750500 | 2.9 | 0.18 | 6.62 | 2.75 | 2.9 | 2.645 | 125134 |
| 1732664100 | 2.72 | -0.04 | -1.45 | 2.7799999 | 2.81 | 2.67 | 154366 |
| 1732577700 | 2.7599999 | -0.04 | -1.43 | 2.89 | 2.98 | 2.72 | 122206 |
| 1732318500 | 2.8 | 0.05 | 1.82 | 2.85 | 2.97 | 2.75 | 142164 |
| 1732232100 | 2.75 | -0.1 | -3.51 | 2.84 | 2.915 | 2.735 | 250662 |
| 1732145700 | 2.85 | -0.13 | -4.36 | 2.97 | 3.04 | 2.81 | 174991 |
| 1732059300 | 2.98 | -0.04 | -1.32 | 3 | 3.13 | 2.96 | 164085 |
| 1731972900 | 3.02 | 0.01 | 0.33 | 3.02 | 3.22 | 2.9761 | 153773 |
| 1731713700 | 3.0099999 | -0.15 | -4.75 | 3.14 | 3.25 | 2.96 | 255669 |
| 1731627300 | 3.16 | -0.05 | -1.56 | 3.2 | 3.27 | 3.1046999 | 84178 |
| 1731540900 | 3.21 | -0.09 | -2.73 | 3.32 | 3.4 | 3.18 | 108250 |
| 1731454500 | 3.3 | 0.05 | 1.54 | 3.24 | 3.425 | 3.24 | 118281 |
| 1731368100 | 3.25 | -0.03 | -0.91 | 3.2799999 | 3.3424999 | 3.23 | 118233 |
| 1731108900 | 3.2799999 | 0.02 | 0.61 | 3.25 | 3.2799999 | 3.06 | 151488 |
| 1731022500 | 3.2599999 | -0.14 | -4.12 | 3.4 | 3.435 | 3.22 | 83630 |
| 1730936100 | 3.4 | 0.08 | 2.41 | 3.44 | 3.5 | 3.345 | 88592 |
| 1730849700 | 3.32 | -0.1 | -2.92 | 3.41 | 3.465 | 3.225 | 73873 |
| 1730763300 | 3.42 | -0.07 | -2.01 | 3.5 | 3.6723 | 3.36 | 114159 |
| 1730500500 | 3.49 | 0.01 | 0.29 | 3.47 | 3.65 | 3.427 | 43199 |
| 1730414100 | 3.48 | -0.02 | -0.57 | 3.49 | 3.555 | 3.4 | 68183 |
| 1730327700 | 3.5 | -0.07 | -1.96 | 3.59 | 3.64 | 3.5 | 43685 |
| 1730241300 | 3.57 | -0.07 | -1.92 | 3.61 | 3.7164 | 3.55 | 55078 |
| 1730154900 | 3.64 | 0.02 | 0.55 | 3.62 | 3.98 | 3.61 | 416376 |
| 1729895700 | 3.62 | -0.01 | -0.28 | 3.61 | 3.71 | 3.6 | 145485 |
| 1729809300 | 3.63 | 0.03 | 0.97 | 3.59 | 3.7 | 3.54 | 66512 |
| 1729722900 | 3.595 | -0.05 | -1.24 | 3.64 | 3.749 | 3.5 | 80340 |
| 1729636500 | 3.64 | 0.01 | 0.28 | 3.62 | 3.7003 | 3.32 | 159026 |
| 1729550100 | 3.63 | 0.02 | 0.55 | 3.61 | 3.67 | 3.5659 | 68010 |
| 1729290900 | 3.61 | 0.12 | 3.44 | 3.51 | 3.69 | 3.49 | 170204 |
| 1729204500 | 3.49 | -0.01 | -0.29 | 3.5 | 3.54 | 3.45 | 59592 |
| 1729118100 | 3.5 | 0.02 | 0.57 | 3.49 | 3.62 | 3.44 | 80402 |
| 1729031700 | 3.48 | 0.13 | 3.88 | 3.36 | 3.55 | 3.36 | 74521 |
| 1728945300 | 3.35 | 0.04 | 1.21 | 3.31 | 3.41 | 3.16 | 116784 |
| 1728686100 | 3.31 | -0.02 | -0.60 | 3.35 | 3.3842 | 3.3 | 50362 |
| 1728599700 | 3.33 | -0.07 | -2.06 | 3.4 | 3.469 | 3.2599999 | 38283 |
| 1728513300 | 3.4 | -0.09 | -2.58 | 3.49 | 3.55 | 3.32 | 163873 |
| 1728426900 | 3.49 | -0.01 | -0.29 | 3.5 | 3.56 | 3.37 | 234002 |
| 1728340500 | 3.5 | 0.02 | 0.57 | 3.55 | 3.68 | 3.45 | 309318 |
| 1728081300 | 3.48 | 0.2 | 6.10 | 3.35 | 3.595 | 3.33 | 170342 |
| 1727994900 | 3.2799999 | -0.12 | -3.53 | 3.4 | 3.539 | 3.2599999 | 58464 |
| 1727908500 | 3.4 | 0.13 | 3.98 | 3.24 | 3.49 | 3.195 | 111308 |
| 1727822100 | 3.27 | 0.03 | 0.93 | 3.25 | 3.44 | 3.17 | 99285 |
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
