Premium
RenovoRx Inc (RNXT)
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 | -0.0329 | -3.45225603358 | 0.953 | 0.9999 | 0.9201 | 271779 | 0.95053027 | CS |
| 4 | 0.0101 | 1.10989010989 | 0.91 | 0.9999 | 0.8407 | 257289 | 0.91664652 | CS |
| 12 | 0.0001 | 0.0108695652174 | 0.92 | 1.07 | 0.77 | 292365 | 0.90878269 | CS |
| 26 | 0.0624 | 7.2752710738 | 0.8577 | 1.3 | 0.77 | 315349 | 0.96027616 | CS |
| 52 | -0.3799 | -29.2230769231 | 1.3 | 1.45 | 0.7006 | 347759 | 1.05261644 | CS |
| 156 | -1.3199 | -58.9241071429 | 2.24 | 2.3996 | 0.5306 | 167727 | 1.12958189 | CS |
| 260 | -7.3299 | -88.8472727273 | 8.25 | 16.74 | 0.5306 | 351322 | 5.95900955 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.9201 | -0.0351 | -3.67 | 0.95 | 0.9656 | 0.9152 | 204742 |
| 1782945300 | 0.9552 | -0.0248 | -2.53 | 0.99 | 0.99 | 0.9317 | 174120 |
| 1782858900 | 0.98 | 0.01 | 1.03 | 0.97 | 0.9889 | 0.9545 | 216302 |
| 1782772500 | 0.97 | 0.0263 | 2.79 | 0.9372 | 0.975 | 0.9292 | 137499 |
| 1782513300 | 0.9437 | 0.0137 | 1.47 | 0.93 | 0.9999 | 0.92075 | 525229 |
| 1782426900 | 0.93 | -0.023 | -2.41 | 0.953 | 0.99 | 0.93 | 305747 |
| 1782340500 | 0.953 | 0.0423 | 4.64 | 0.9132 | 0.97455 | 0.9132 | 329589 |
| 1782254100 | 0.9107 | 0.0005 | 0.05 | 0.9066 | 0.9299 | 0.889 | 163658 |
| 1782167700 | 0.9102 | -0.0098 | -1.07 | 0.92 | 0.9267 | 0.8736 | 246083 |
| 1781822100 | 0.92 | 0.0293 | 3.29 | 0.91 | 0.94 | 0.889 | 330620 |
| 1781735700 | 0.8907 | 0.0111 | 1.26 | 0.8767 | 0.9198 | 0.8722 | 138000 |
| 1781649300 | 0.8796 | -0.0062 | -0.70 | 0.8768 | 0.8918 | 0.87 | 83896 |
| 1781562900 | 0.8858 | 0.042 | 4.98 | 0.8442 | 0.8913 | 0.8442 | 173849 |
| 1781303700 | 0.8438 | -0.0208 | -2.41 | 0.855 | 0.8868 | 0.8407 | 129586 |
| 1781217300 | 0.8646 | 0.0139 | 1.63 | 0.8741 | 0.8741 | 0.8508 | 261563 |
| 1781130900 | 0.8507 | -0.0093 | -1.08 | 0.88 | 0.903249 | 0.8506 | 226465 |
| 1781044500 | 0.86 | -0.0256 | -2.89 | 0.89 | 0.9025 | 0.8519 | 166564 |
| 1780958100 | 0.8856 | 0.0136 | 1.56 | 0.9108 | 0.9398 | 0.88 | 429583 |
| 1780698900 | 0.872 | -0.1034 | -10.60 | 0.97 | 0.99 | 0.87 | 326043 |
| 1780612500 | 0.9754 | 0.0698 | 7.71 | 0.91 | 0.99 | 0.8712 | 524103 |
| 1780526100 | 0.9056 | -0.0049 | -0.54 | 0.9009 | 0.9246 | 0.87 | 331952 |
| 1780439700 | 0.9105 | -0.0102 | -1.11 | 0.9459 | 0.97 | 0.91 | 244289 |
| 1780353300 | 0.9207 | 0.0113 | 1.24 | 0.94 | 0.98 | 0.9169 | 524110 |
| 1780094100 | 0.9094 | -0.0796 | -8.05 | 0.9772 | 0.988 | 0.9058 | 317404 |
| 1780007700 | 0.989 | 0.0577 | 6.20 | 0.9174 | 0.99 | 0.8701 | 701163 |
| 1779921300 | 0.9313 | 0.0155 | 1.69 | 0.9 | 0.95 | 0.89005 | 226773 |
| 1779834900 | 0.9158 | 0.0343 | 3.89 | 0.8814 | 0.94 | 0.8421 | 433068 |
| 1779489300 | 0.8815 | -0.0001 | -0.01 | 0.8809 | 0.9 | 0.87 | 162564 |
| 1779402900 | 0.8816 | 0.0715 | 8.83 | 0.8398 | 0.9 | 0.8199999 | 472669 |
| 1779316500 | 0.8101 | 0.0042001 | 0.52 | 0.792 | 0.833 | 0.7901 | 126642 |
| 1779230100 | 0.8058999 | 0.0226999 | 2.90 | 0.77 | 0.8102 | 0.77 | 273868 |
| 1779143700 | 0.7832 | -0.0368 | -4.49 | 0.845 | 0.8499 | 0.7802 | 407084 |
| 1778884500 | 0.8199999 | -0.035 | -4.09 | 0.86 | 0.87 | 0.802 | 647622 |
| 1778798100 | 0.855 | 0.0064 | 0.75 | 0.85 | 0.8721 | 0.84 | 171670 |
| 1778711700 | 0.8486 | -0.0242 | -2.77 | 0.88 | 0.8802 | 0.8416 | 175372 |
| 1778625300 | 0.8728 | 0.0228 | 2.68 | 0.86 | 0.8858 | 0.835 | 125591 |
| 1778538900 | 0.85 | -0.0136 | -1.57 | 0.8618 | 0.91 | 0.83 | 224421 |
| 1778279700 | 0.8636 | -0.0165 | -1.87 | 0.9116 | 0.9116 | 0.8545 | 311910 |
| 1778193300 | 0.8801 | -0.0098 | -1.10 | 0.9 | 0.9281 | 0.88 | 205469 |
| 1778106900 | 0.8899 | -0.0384 | -4.14 | 0.9226 | 0.9525 | 0.8898 | 285876 |
| 1778020500 | 0.9283 | 0.0431 | 4.87 | 0.9072 | 0.93835 | 0.8898 | 268296 |
| 1777934100 | 0.8852 | 0.0019 | 0.22 | 0.9003 | 0.92 | 0.8802 | 147787 |
| 1777674900 | 0.8833 | 0.0333 | 3.92 | 0.86 | 0.92 | 0.8546 | 386577 |
| 1777588500 | 0.85 | 0.0189001 | 2.27 | 0.85 | 0.8699 | 0.842 | 120237 |
| 1777502100 | 0.8310999 | -0.0089 | -1.06 | 0.8199999 | 0.8513 | 0.801 | 421150 |
| 1777415700 | 0.84 | -0.0301 | -3.46 | 0.87 | 0.89 | 0.8307 | 471965 |
| 1777329300 | 0.8701 | 0.0135 | 1.58 | 0.89 | 0.9085 | 0.854 | 244582 |
| 1777070100 | 0.8566 | -0.0434 | -4.82 | 0.91 | 0.9299 | 0.8566 | 314109 |
| 1776983700 | 0.9 | -0.0483 | -5.09 | 0.94 | 0.96 | 0.9 | 376231 |
| 1776897300 | 0.9483 | -0.0009 | -0.09 | 0.9647 | 0.9795 | 0.9401 | 144544 |
| 1776810900 | 0.9492 | -0.0558 | -5.55 | 0.99 | 0.9945 | 0.9001 | 676052 |
| 1776724500 | 1.0049999 | 0 | 0.50 | 0.99 | 1.02 | 0.98 | 205770 |
| 1776465300 | 1 | 0 | 0.00 | 0.99 | 1.03 | 0.98 | 256590 |
| 1776378900 | 1 | -0.02 | -1.96 | 1.04 | 1.04 | 0.9697 | 190483 |
| 1776292500 | 1.02 | -0.01 | -0.97 | 0.9807 | 1.0299 | 0.9807 | 220825 |
| 1776206100 | 1.03 | 0.01 | 0.98 | 1.04 | 1.04 | 1 | 252120 |
| 1776119700 | 1.02 | 0.03 | 3.52 | 1.01 | 1.03 | 0.9801 | 197416 |
| 1775860500 | 0.9853 | 0.0069 | 0.71 | 1.05 | 1.07 | 0.956 | 526390 |
| 1775774100 | 0.9784 | 0.0394 | 4.20 | 0.92 | 1.0099 | 0.92 | 278022 |
| 1775687700 | 0.939 | 0.039 | 4.33 | 0.9344 | 0.9488 | 0.92 | 130602 |
| 1775601300 | 0.9 | -0.0319 | -3.42 | 0.92 | 0.9483 | 0.85 | 395553 |
| 1775514900 | 0.9319 | -0.0481 | -4.91 | 0.9808 | 1.0199 | 0.92 | 297389 |
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.
