Premium
Shuttle Pharmaceuticals Holdings Inc (SHPH)
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 | -0.22 | -14.0127388535 | 1.57 | 1.6 | 1.29 | 39375 | 1.38306232 | CS |
| 4 | -0.47 | -25.8241758242 | 1.82 | 3.3 | 1.28 | 1678159 | 2.18986152 | CS |
| 12 | -1.77 | -56.7307692308 | 3.12 | 4.296 | 1.28 | 834164 | 2.64160068 | CS |
| 26 | -2.17 | -61.6477272727 | 3.52 | 4.7104 | 1.28 | 418146 | 2.70971808 | CS |
| 52 | -3.45 | -71.875 | 4.8 | 5.352 | 1.28 | 268326 | 2.95471282 | CS |
| 156 | -191.05 | -99.2983367983 | 192.4 | 1010.08 | 1.28 | 780685 | 53.14488285 | CS |
| 260 | -191.05 | -99.2983367983 | 192.4 | 1010.08 | 1.28 | 780685 | 53.14488285 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727390100 | 1.35 | 0.05 | 3.85 | 1.31 | 1.37 | 1.3 | 23514 |
| 1727303700 | 1.3 | -0.06 | -4.41 | 1.36 | 1.3899999 | 1.29 | 29981 |
| 1727217300 | 1.36 | -0.01 | -0.73 | 1.37 | 1.43 | 1.33 | 38754 |
| 1727130900 | 1.37 | -0.09 | -6.16 | 1.5 | 1.5 | 1.36 | 43204 |
| 1726871700 | 1.46 | -0.16 | -9.88 | 1.57 | 1.6 | 1.45 | 61424 |
| 1726785300 | 1.62 | -0.04 | -2.41 | 1.6299999 | 1.7 | 1.61 | 62693 |
| 1726698900 | 1.66 | -0.06 | -3.49 | 1.68 | 1.8 | 1.57 | 124427 |
| 1726612500 | 1.72 | 0.04 | 2.38 | 1.73 | 1.84 | 1.6357 | 93761 |
| 1726526100 | 1.68 | -0.02 | -1.18 | 1.56 | 1.75 | 1.55 | 137540 |
| 1726266900 | 1.7 | 0.1 | 6.25 | 1.59 | 1.71 | 1.5546 | 183787 |
| 1726180500 | 1.6 | 0.16 | 11.11 | 1.4 | 1.65 | 1.37 | 173718 |
| 1726094100 | 1.44 | -0.01 | -0.69 | 1.43 | 1.45 | 1.35 | 123253 |
| 1726007700 | 1.45 | 0.01 | 0.69 | 1.4296 | 1.5 | 1.3900999 | 148490 |
| 1725921300 | 1.44 | -0.19 | -11.66 | 1.61 | 1.6299999 | 1.36 | 337520 |
| 1725662100 | 1.6299999 | -0.54 | -24.88 | 2.055 | 2.06 | 1.59 | 938265 |
| 1725575700 | 2.17 | -0.2 | -8.44 | 3.17 | 3.29 | 2.11 | 12661652 |
| 1725489300 | 2.37 | 0.2 | 9.00 | 1.57 | 2.7599 | 1.28 | 10865178 |
| 1725402900 | 2.1744 | 0.24 | 12.66 | 1.93 | 2.1871999 | 1.88 | 3668921 |
| 1725057300 | 1.93 | 0.09 | 4.61 | 1.82 | 1.9398 | 1.81 | 34211 |
| 1724970900 | 1.845 | -0.03 | -1.34 | 1.81 | 1.9389 | 1.81 | 16584 |
| 1724884500 | 1.87 | -0.28 | -13.02 | 2.04 | 2.1499 | 1.87 | 45636 |
| 1724798100 | 2.15 | -0.33 | -13.45 | 2.35 | 2.461 | 2.15 | 35456 |
| 1724711700 | 2.4841 | 0.17 | 7.54 | 2.25 | 2.5099999 | 2.21 | 30069 |
| 1724452500 | 2.31 | 0.17 | 7.94 | 2.13 | 2.38 | 1.98 | 47762 |
| 1724366100 | 2.14 | 0.16 | 8.08 | 1.98 | 2.2099 | 1.98 | 18554 |
| 1724279700 | 1.98 | -0.02 | -1.00 | 2 | 2.0299999 | 1.95 | 6622 |
| 1724193300 | 2 | -0.04 | -1.96 | 2.0099999 | 2.18 | 1.93 | 11477 |
| 1724106900 | 2.04 | -0.05 | -2.39 | 2.06 | 2.255 | 1.8691 | 58817 |
| 1723847700 | 2.09 | 0 | 0.00 | 2.09 | 2.1707 | 2.0200999 | 28381 |
| 1723761300 | 2.09 | 0.13 | 6.63 | 1.92 | 2.4192999 | 1.9 | 181988 |
| 1723674900 | 1.96 | -0.04 | -2.00 | 1.92 | 1.9699 | 1.85 | 72628 |
| 1723588500 | 2 | -0.38 | -16.14 | 2.2101 | 2.2101 | 1.84 | 109276 |
| 1723502100 | 2.3847999 | -0.29 | -10.70 | 2.56 | 2.5832 | 2.2976 | 77745 |
| 1723242900 | 2.6704 | -0.1 | -3.58 | 2.7256 | 2.8 | 2.6208 | 21884 |
| 1723156500 | 2.7696 | -0.16 | -5.47 | 2.96 | 2.96 | 2.5872 | 34739 |
| 1723070100 | 2.93 | 0.23 | 8.36 | 2.812 | 3.12 | 2.7559999 | 42446 |
| 1722983700 | 2.704 | -0.11 | -3.95 | 2.88 | 2.88 | 2.536 | 21604 |
| 1722897300 | 2.8152 | -0.14 | -4.89 | 2.8 | 2.8784 | 2.6504 | 14568 |
| 1722638100 | 2.96 | 0 | 0.11 | 3.0128 | 3.198392 | 2.8 | 11342 |
| 1722551700 | 2.9568 | -0.24 | -7.58 | 3.16 | 3.1608 | 2.808 | 26947 |
| 1722465300 | 3.1992 | 0.02 | 0.50 | 3.2432 | 3.2799999 | 3.0424 | 5683 |
| 1722378900 | 3.1831999 | -0.02 | -0.53 | 3.2 | 3.2616 | 3.12 | 5487 |
| 1722292500 | 3.2 | -0.32 | -9.09 | 3.4408 | 3.5952 | 3.184 | 11008 |
| 1722033300 | 3.519992 | 0.18 | 5.46 | 3.4064 | 3.599192 | 3.32 | 19475 |
| 1721946900 | 3.3376 | -0.27 | -7.44 | 3.4424 | 3.68 | 3.331136 | 22463 |
| 1721860500 | 3.606 | 0.2 | 5.81 | 3.752 | 3.84 | 3.3648 | 27441 |
| 1721774100 | 3.408 | -0.38 | -10.03 | 3.764 | 3.9112 | 3.368 | 32693 |
| 1721687700 | 3.788 | 0.11 | 2.93 | 3.4456 | 4.16 | 3.3776 | 102281 |
| 1721428500 | 3.68 | 0 | 0.00 | 3.9232 | 4 | 3.2016 | 1356616 |
| 1721342100 | 3.68 | 0.2 | 5.72 | 3.4712 | 3.997592 | 3.3616 | 28042 |
| 1721255700 | 3.4808 | -0.03 | -0.84 | 3.4408 | 3.5192 | 3.44 | 2648 |
| 1721169300 | 3.5104 | 0.13 | 3.98 | 3.352 | 3.52 | 3.3 | 14745 |
| 1721082900 | 3.375992 | -0.02 | -0.54 | 3.3936 | 3.5152 | 3.2799999 | 3626 |
| 1720823700 | 3.3944 | 0.03 | 0.81 | 3.2879999 | 3.52 | 3.04 | 7607 |
| 1720737300 | 3.3672 | 0.17 | 5.22 | 3.2816 | 3.6 | 3.2 | 21120 |
| 1720650900 | 3.2 | 0 | 0.13 | 3.1952 | 3.2408 | 2.9608 | 55909 |
| 1720564500 | 3.196 | 0.08 | 2.70 | 3.1112 | 3.196 | 2.9848 | 7310 |
| 1720478100 | 3.112 | 0 | 0.01 | 3.04 | 3.1984 | 2.88 | 7961 |
| 1720218900 | 3.1116 | 0.03 | 0.89 | 3.12 | 3.1992 | 3.024 | 1959 |
| 1720040640 | 3.084 | -0.04 | -1.15 | 3.084 | 3.2 | 3.0008 | 2524 |
| 1719959700 | 3.12 | -0.08 | -2.43 | 3.1352 | 3.192 | 2.9648 | 7150 |
| 1719873300 | 3.1976 | -0 | -0.02 | 3.1176 | 3.2384 | 3.04 | 4998 |
| 1719614100 | 3.198392 | 0.16 | 5.21 | 3.0272 | 3.2776 | 2.9728 | 6753 |
| 1719527700 | 3.04 | -0.01 | -0.29 | 3.136 | 3.2 | 2.98 | 4408 |
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
