Premium
Scinai Immunotherapeutics Ltd (SCNI)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0289 | 11.6064257028 | 0.249 | 0.279 | 0.240801 | 63898 | 0.26600608 | DR |
| 4 | -0.0281 | -9.18300653595 | 0.306 | 0.3861 | 0.240801 | 429826 | 0.33081195 | DR |
| 12 | -0.2922 | -51.2541659358 | 0.5701 | 1.05 | 0.240801 | 3846769 | 0.71239218 | DR |
| 26 | -0.5159 | -64.9911816578 | 0.7938 | 1.12 | 0.240801 | 1810721 | 0.71389256 | DR |
| 52 | -1.8721 | -87.0744186047 | 2.15 | 3.48 | 0.240801 | 1173695 | 1.00317929 | DR |
| 156 | -0.9221 | -76.8416666667 | 1.2 | 8.92 | 0.240801 | 553724 | 1.91532106 | DR |
| 260 | -0.9221 | -76.8416666667 | 1.2 | 8.92 | 0.240801 | 553724 | 1.91532106 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 0.27 | 0.0121 | 4.69 | 0.2522 | 0.27 | 0.241 | 103632 |
| 1783463700 | 0.2579 | -0.0109 | -4.06 | 0.257 | 0.2688 | 0.240801 | 96777 |
| 1783377300 | 0.2688 | -0.0016 | -0.59 | 0.27 | 0.27 | 0.25 | 36180 |
| 1783031700 | 0.2703999 | -0.0016 | -0.59 | 0.2701 | 0.279 | 0.2625 | 32288 |
| 1782945300 | 0.272 | 0.0194 | 7.68 | 0.249 | 0.2738 | 0.249 | 90346 |
| 1782858900 | 0.2526 | -0.0164 | -6.10 | 0.28 | 0.2801 | 0.25 | 107277 |
| 1782772500 | 0.269 | 0.018 | 7.17 | 0.2557 | 0.27 | 0.242 | 126036 |
| 1782513300 | 0.251 | -0.004 | -1.57 | 0.2507 | 0.2688 | 0.2506 | 119529 |
| 1782426900 | 0.255 | -0.0172 | -6.32 | 0.28 | 0.28 | 0.2522 | 103518 |
| 1782340500 | 0.2722 | -0.0138 | -4.83 | 0.2859999 | 0.3043 | 0.272 | 148581 |
| 1782254100 | 0.2859999 | -0.005 | -1.72 | 0.2801 | 0.3063 | 0.2664 | 692397 |
| 1782167700 | 0.291 | -0.0305 | -9.49 | 0.33 | 0.335 | 0.291 | 104212 |
| 1781822100 | 0.3215 | -0.0155 | -4.60 | 0.333 | 0.3429 | 0.31 | 264886 |
| 1781735700 | 0.337 | -0.01 | -2.88 | 0.35 | 0.3648 | 0.31 | 972631 |
| 1781649300 | 0.3469999 | -0.0174 | -4.77 | 0.3647 | 0.3647 | 0.321301 | 727292 |
| 1781562900 | 0.3644 | 0.0334 | 10.09 | 0.34 | 0.3861 | 0.331 | 2401381 |
| 1781303700 | 0.331 | 0.0059 | 1.81 | 0.3189 | 0.378 | 0.3001 | 1215109 |
| 1781217300 | 0.3251 | -0.0019 | -0.58 | 0.3212999 | 0.33 | 0.312 | 154825 |
| 1781130900 | 0.327 | -0.0273 | -7.71 | 0.306 | 0.34 | 0.306 | 343597 |
| 1781044500 | 0.3543 | -0.0533 | -13.08 | 0.3854 | 0.392 | 0.3437 | 321094 |
| 1780958100 | 0.4076 | -0.0047 | -1.14 | 0.4137 | 0.4363 | 0.395 | 185568 |
| 1780698900 | 0.4123 | -0.0267 | -6.08 | 0.3955 | 0.4199 | 0.3665 | 1259980 |
| 1780612500 | 0.439 | -0.014 | -3.09 | 0.4403 | 0.4606 | 0.42 | 181994 |
| 1780526100 | 0.453 | -0.026 | -5.43 | 0.4684 | 0.475 | 0.43 | 183100 |
| 1780439700 | 0.479 | -0.021 | -4.20 | 0.4815 | 0.4989 | 0.464 | 123401 |
| 1780353300 | 0.5 | 0.05 | 11.11 | 0.462 | 0.5 | 0.4216 | 356434 |
| 1780094100 | 0.45 | 0.0006 | 0.13 | 0.451 | 0.4892 | 0.45 | 472799 |
| 1780007700 | 0.4494 | 0.0015 | 0.33 | 0.4424 | 0.45 | 0.4071 | 129376 |
| 1779921300 | 0.4479 | -0.0351 | -7.27 | 0.47 | 0.4841 | 0.432 | 239499 |
| 1779834900 | 0.483 | 0.0218 | 4.73 | 0.47 | 0.5 | 0.47 | 117672 |
| 1779489300 | 0.4612 | -0.0354 | -7.13 | 0.5 | 0.5074999 | 0.46 | 150710 |
| 1779402900 | 0.4966 | 0.0191 | 4.00 | 0.4431 | 0.5147 | 0.4431 | 101828 |
| 1779316500 | 0.4775 | -0.0306 | -6.02 | 0.5062 | 0.525 | 0.44 | 879566 |
| 1779230100 | 0.5081 | -0.0519 | -9.27 | 0.5623 | 0.5623 | 0.50005 | 170452 |
| 1779143700 | 0.56 | 0.0238 | 4.44 | 0.5629999 | 0.5798 | 0.5222 | 234570 |
| 1778884500 | 0.5362 | 0.0013 | 0.24 | 0.51 | 0.5699999 | 0.504 | 153975 |
| 1778798100 | 0.5349 | 0.0289 | 5.71 | 0.5274 | 0.559 | 0.51 | 204699 |
| 1778711700 | 0.506 | -0.027 | -5.07 | 0.5305 | 0.533 | 0.4982 | 132048 |
| 1778625300 | 0.533 | 0.0206 | 4.02 | 0.5165999 | 0.5699999 | 0.5125999 | 78752 |
| 1778538900 | 0.5124 | -0.0554 | -9.76 | 0.5643 | 0.6 | 0.51 | 163849 |
| 1778279700 | 0.5678 | 0.0244 | 4.49 | 0.55528 | 0.6074 | 0.513 | 201565 |
| 1778193300 | 0.5434 | -0.0269 | -4.72 | 0.5699999 | 0.6105 | 0.5434 | 138162 |
| 1778106900 | 0.5703 | -0.055 | -8.80 | 0.65 | 0.65 | 0.5699999 | 172658 |
| 1778020500 | 0.6253 | -0.0196 | -3.04 | 0.667 | 0.667 | 0.622201 | 111583 |
| 1777934100 | 0.6449 | -0.0651 | -9.17 | 0.6598 | 0.7 | 0.624 | 254928 |
| 1777674900 | 0.71 | -0.03 | -4.05 | 0.6892 | 0.74 | 0.6773 | 127997 |
| 1777588500 | 0.74 | 0.0262 | 3.67 | 0.6989 | 0.76 | 0.68561 | 336754 |
| 1777502100 | 0.7138 | 0.1298 | 22.23 | 0.5591 | 0.7252 | 0.51335 | 618740 |
| 1777415700 | 0.584 | -0.0161 | -2.68 | 0.541 | 0.6 | 0.5397 | 602128 |
| 1777329300 | 0.6001 | -0.1369 | -18.58 | 0.676 | 0.676 | 0.55 | 2434842 |
| 1777070100 | 0.737 | 0.281 | 61.62 | 0.7962 | 1.05 | 0.6566999 | 200356627 |
| 1776983700 | 0.456 | -0.087 | -16.02 | 0.5385 | 0.5385 | 0.45485 | 54749 |
| 1776897300 | 0.543 | -0.019 | -3.38 | 0.551 | 0.6631 | 0.5162 | 161543 |
| 1776810900 | 0.562 | 0.0118 | 2.14 | 0.574 | 0.5778 | 0.5502 | 11853 |
| 1776724500 | 0.5502 | -0.0048 | -0.86 | 0.56 | 0.5729 | 0.55 | 18848 |
| 1776465300 | 0.555 | -0.045 | -7.50 | 0.6031 | 0.6298 | 0.5406 | 69449 |
| 1776378900 | 0.6 | -0.0021 | -0.35 | 0.6039 | 0.6039 | 0.5804009 | 4895 |
| 1776292500 | 0.6021 | 0.0107 | 1.81 | 0.5701 | 0.61 | 0.5701 | 10269 |
| 1776206100 | 0.5914 | -0.0006 | -0.10 | 0.58 | 0.5971 | 0.5699999 | 8056 |
| 1776119700 | 0.592 | 0.0113 | 1.95 | 0.58 | 0.61 | 0.5799 | 19079 |
| 1775860500 | 0.5807 | -0.0097 | -1.64 | 0.6 | 0.613206 | 0.5679999 | 28340 |
| 1775774100 | 0.5904 | 0.0104 | 1.79 | 0.58 | 0.617451 | 0.58 | 23319 |
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.
