Premium
Shuttle Pharmaceuticals Holdings Inc (SHPH)
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 | -0.35 | -9.72222222222 | 3.6 | 3.9 | 3.1 | 693692 | 3.55623193 | CS |
| 4 | -1.15 | -26.1363636364 | 4.4 | 6.15 | 2.9 | 2576273 | 3.91781666 | CS |
| 12 | 2.33 | 253.260869565 | 0.92 | 6.15 | 0.3832 | 2156023 | 1.90815284 | CS |
| 26 | 1.24 | 61.6915422886 | 2.01 | 6.15 | 0.3832 | 2271521 | 1.98635169 | CS |
| 52 | -1 | -23.5294117647 | 4.25 | 6.15 | 0.3832 | 1233398 | 2.07489857 | CS |
| 156 | 2.15 | 195.454545455 | 1.1 | 6.15 | 0.1247 | 1559152 | 0.88208543 | CS |
| 260 | -20.8 | -86.4864864865 | 24.05 | 126.26 | 0.1247 | 1554460 | 2.46576828 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 3.57 | 0.31 | 9.51 | 3.31 | 3.57 | 3.1201 | 2378493 |
| 1783463700 | 3.2599999 | -0.24 | -6.86 | 3.48 | 3.5022 | 3.1 | 110130 |
| 1783377300 | 3.5 | -0.08 | -2.23 | 3.62 | 3.67 | 3.35 | 86554 |
| 1783031700 | 3.58 | 0.18 | 5.29 | 3.6 | 3.9 | 3.4 | 199590 |
| 1782945300 | 3.4 | 0.19 | 5.92 | 3.16 | 3.49 | 3.05 | 169368 |
| 1782858900 | 3.21 | -0.04 | -1.23 | 3.12 | 3.37 | 2.94 | 143897 |
| 1782772500 | 3.25 | -0.77 | -19.15 | 3.47 | 3.59 | 2.9 | 693061 |
| 1782513300 | 4.0199999 | 0.24 | 6.35 | 5.86 | 6.15 | 3.76 | 31546879 |
| 1782426900 | 3.78 | 0.09 | 2.44 | 3.69 | 4.07 | 3.48 | 9798924 |
| 1782340500 | 3.69 | -0.15 | -3.91 | 3.85 | 3.91 | 3.58 | 66450 |
| 1782254100 | 3.84 | 0.33 | 9.25 | 3.47 | 3.9995 | 3.425 | 72209 |
| 1782167700 | 3.515 | 0.06 | 1.59 | 3.34 | 3.61 | 3.1601 | 44513 |
| 1781822100 | 3.46 | -0.91 | -20.82 | 3.88 | 3.88 | 3.4 | 602496 |
| 1781735700 | 4.37 | 0.29 | 7.11 | 4.04 | 4.57 | 3.99 | 123231 |
| 1781649300 | 4.08 | 0.32 | 8.51 | 3.73 | 4.09 | 3.2700999 | 98484 |
| 1781562900 | 3.76 | -0.15 | -3.84 | 3.85 | 4.09 | 3.61 | 51576 |
| 1781303700 | 3.91 | -0.27 | -6.46 | 4.21 | 4.2562 | 3.57 | 57347 |
| 1781217300 | 4.18 | -0.71 | -14.52 | 4.4 | 4.73 | 3.81 | 129710 |
| 1781130900 | 4.89 | 0.36 | 8.07 | 4.13 | 4.892 | 4.1 | 41284 |
| 1781044500 | 4.525 | -0.32 | -6.55 | 4.7299999 | 4.9898999 | 4.3 | 52177 |
| 1780958100 | 4.842 | 0.3 | 6.65 | 4.574 | 5 | 4.1499999 | 134814 |
| 1780698900 | 4.54 | -0.39 | -7.82 | 4.772 | 4.82475 | 3.832 | 251781 |
| 1780612500 | 4.925 | -0.32 | -6.01 | 5.11 | 5.239 | 4.85 | 2135199 |
| 1780526100 | 5.24 | -0.01 | -0.27 | 5.1 | 5.36 | 5.0139999 | 23062 |
| 1780439700 | 5.2539999 | -0.08 | -1.43 | 5.2 | 5.329 | 5.11 | 9368 |
| 1780353300 | 5.33 | 0.08 | 1.52 | 5.31 | 5.495 | 5.023 | 22057 |
| 1780094100 | 5.25 | -0.13 | -2.42 | 5.4 | 5.6 | 5.038 | 28731 |
| 1780007700 | 5.38 | 0.18 | 3.50 | 5.14 | 6.4 | 5.01 | 104713 |
| 1779921300 | 5.198 | -0.66 | -11.30 | 5.856 | 5.8999999 | 5.112 | 28008 |
| 1779834900 | 5.8599999 | 0.04 | 0.64 | 5.844 | 6 | 5.7105 | 10246 |
| 1779489300 | 5.823 | -0.3 | -4.93 | 6.0679999 | 6.3 | 5.55 | 22062 |
| 1779402900 | 6.125 | 0.19 | 3.24 | 5.865 | 6.125 | 5.661 | 12104 |
| 1779316500 | 5.933 | -0.16 | -2.58 | 5.8999999 | 6 | 5.6 | 11750 |
| 1779230100 | 6.09 | -0.11 | -1.77 | 6.064 | 6.1669 | 5.8 | 18404 |
| 1779143700 | 6.2 | -0.46 | -6.88 | 6.23 | 6.292 | 5.946 | 15572 |
| 1778884500 | 6.6579999 | 0.26 | 4.03 | 6.62 | 7 | 6.401 | 45568 |
| 1778798100 | 6.4 | -0.7 | -9.86 | 6.71 | 6.8 | 6.19999 | 80995 |
| 1778711700 | 7.1 | 0.54 | 8.15 | 6.725 | 7.1 | 6.4 | 19987 |
| 1778625300 | 6.5649999 | -0.22 | -3.29 | 6.4949999 | 6.695 | 6.234 | 14811 |
| 1778538900 | 6.788 | -0.1 | -1.51 | 6.4 | 6.81 | 6.0829999 | 32220 |
| 1778279700 | 6.892 | -0.17 | -2.37 | 7.174 | 7.314 | 6.635 | 39506 |
| 1778193300 | 7.059 | -0.74 | -9.50 | 7.43 | 7.633 | 6.8 | 54874 |
| 1778106900 | 7.8 | -0.09 | -1.08 | 7.68 | 7.979 | 7.521 | 29425 |
| 1778020500 | 7.885 | -0.38 | -4.64 | 7.746 | 8.202 | 7.449 | 107145 |
| 1777934100 | 8.269 | 1.35 | 19.55 | 7.18 | 9.4699999 | 6.789 | 1324709 |
| 1777674900 | 6.917 | -3.38 | -32.84 | 11.2 | 11.399999 | 6.6169999 | 1831672 |
| 1777588500 | 10.3 | 0.3 | 3.00 | 9.685 | 10.499 | 9.576 | 934203 |
| 1777502100 | 10 | -0.5 | -4.76 | 10 | 10 | 9.286 | 12884 |
| 1777415700 | 10.5 | 0 | 0.00 | 10.4 | 10.6 | 9.9 | 9453 |
| 1777329300 | 10.5 | 0.2 | 1.94 | 10.4 | 11 | 10.1 | 11231 |
| 1777070100 | 10.3 | 0.92 | 9.77 | 9.351 | 10.3 | 9.342 | 15047 |
| 1776983700 | 9.383 | 0.38 | 4.26 | 9.201 | 9.5399999 | 8.142 | 29748 |
| 1776897300 | 9 | -1.1 | -10.89 | 10.1 | 10.499 | 7.552 | 52048 |
| 1776810900 | 10.1 | 0.2 | 2.05 | 9.7 | 10.5 | 9.6009999 | 6790 |
| 1776724500 | 9.897 | -0.3 | -2.97 | 9.3999999 | 10.3 | 9.3999999 | 7015 |
| 1776465300 | 10.2 | -0.1 | -0.97 | 10.5 | 10.5 | 9.6 | 7258 |
| 1776378900 | 10.3 | 1.05 | 11.36 | 9.2 | 11.899999 | 9.13 | 64098 |
| 1776292500 | 9.249 | 0.51 | 5.81 | 8.2 | 9.249 | 7.50101 | 63840 |
| 1776206100 | 8.741 | 1.37 | 18.57 | 7.4 | 8.741 | 7.029 | 12613 |
| 1776119700 | 7.372 | 0.37 | 5.33 | 6.78 | 7.372 | 6.553 | 3888 |
| 1775860500 | 6.999 | -0.25 | -3.48 | 7.362 | 7.362 | 6.5 | 8320 |
| 1775774100 | 7.251 | -0.25 | -3.32 | 7.447 | 7.447 | 7.005 | 3380 |
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.
