Premium
Synaptogenix Inc (SNPX)
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 | 0.4901 | 15.315625 | 3.2 | 3.6901 | 2.9698 | 25409 | 3.42011464 | CS |
| 4 | 0.8101 | 28.1284722222 | 2.88 | 3.6901 | 2.5242 | 21817 | 3.08398203 | CS |
| 12 | 0.8201 | 28.574912892 | 2.87 | 3.7 | 2.32 | 24000 | 3.06894082 | CS |
| 26 | -0.4499 | -10.8671497585 | 4.14 | 4.75 | 2.32 | 27116 | 3.48699729 | CS |
| 52 | -3.8424 | -51.010952539 | 7.5325 | 8 | 2.32 | 229970 | 5.0641385 | CS |
| 156 | -208.0599 | -98.2573317591 | 211.75 | 266.25 | 2.32 | 270880 | 29.90019426 | CS |
| 260 | -183.8099 | -98.0319466667 | 187.5 | 362.5 | 2.32 | 289356 | 77.35993937 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 3.6901 | 0.15 | 4.24 | 3.49 | 3.74 | 3.3248 | 30441 |
| 1735860900 | 3.54 | 0.07 | 2.02 | 3.63 | 3.63 | 3.4216 | 9546 |
| 1735688100 | 3.47 | 0.1 | 2.87 | 3.37 | 3.68 | 3.2898 | 51400 |
| 1735601700 | 3.3732 | 0.09 | 2.84 | 3.19 | 3.44 | 2.9698 | 21520 |
| 1735342500 | 3.2799999 | -0.02 | -0.61 | 3.2 | 3.31 | 3.15 | 19508 |
| 1735256100 | 3.3 | 0.26 | 8.55 | 3.05 | 3.3249 | 3.05 | 26909 |
| 1735077840 | 3.04 | 0.1 | 3.40 | 3 | 3.1318 | 2.85 | 30323 |
| 1734996900 | 2.94 | -0.13 | -4.23 | 3.16 | 3.17 | 2.82 | 51076 |
| 1734737700 | 3.07 | 0.51 | 19.69 | 2.75 | 3.15 | 2.75 | 96144 |
| 1734651300 | 2.565 | -0.01 | -0.19 | 2.52 | 2.65 | 2.52 | 18589 |
| 1734564900 | 2.57 | -0.14 | -5.16 | 2.71 | 2.71 | 2.57 | 7431 |
| 1734478500 | 2.7099 | -0.06 | -1.99 | 2.77 | 2.77 | 2.5878 | 8614 |
| 1734392100 | 2.765 | 0.08 | 2.79 | 2.89 | 2.89 | 2.7001 | 1077 |
| 1734132900 | 2.69 | 0.01 | 0.37 | 2.7 | 2.7804 | 2.592 | 1949 |
| 1734046500 | 2.68 | -0.29 | -9.76 | 2.9 | 2.9 | 2.5242 | 14331 |
| 1733960100 | 2.97 | 0.09 | 3.13 | 2.89 | 2.97 | 2.87 | 4804 |
| 1733873700 | 2.88 | -0.02 | -0.69 | 3.0099999 | 3.0099999 | 2.88 | 813 |
| 1733787300 | 2.9 | 0.06 | 2.11 | 2.86 | 3.1 | 2.86 | 24515 |
| 1733528100 | 2.84 | -0.12 | -4.05 | 2.95 | 2.96 | 2.8001 | 6600 |
| 1733441700 | 2.96 | -0.07 | -2.31 | 3.02 | 3.0482999 | 2.7599999 | 2702 |
| 1733355300 | 3.0299999 | 0.01 | 0.33 | 3.0099999 | 3.1267999 | 2.64 | 10509 |
| 1733268900 | 3.02 | -0.11 | -3.51 | 3.05 | 3.14 | 2.9701 | 11065 |
| 1733182500 | 3.13 | 0.29 | 10.02 | 2.85 | 3.15 | 2.7397 | 53993 |
| 1732917840 | 2.845 | 0.13 | 4.60 | 2.65 | 2.89 | 2.65 | 13248 |
| 1732750500 | 2.72 | 0 | 0.03 | 2.72 | 2.805 | 2.49 | 60946 |
| 1732664100 | 2.7191 | 0.01 | 0.34 | 2.73 | 2.7956 | 2.58 | 10845 |
| 1732577700 | 2.71 | 0.11 | 4.23 | 2.65 | 2.8201 | 2.65 | 15866 |
| 1732318500 | 2.6 | 0.04 | 1.36 | 2.3491 | 2.6 | 2.3491 | 4605 |
| 1732232100 | 2.565 | -0.09 | -3.24 | 2.6 | 2.6 | 2.56 | 3256 |
| 1732145700 | 2.6509999 | 0.24 | 10.00 | 2.5099999 | 2.6509999 | 2.466 | 10425 |
| 1732059300 | 2.41 | -0.11 | -4.37 | 2.6 | 2.75 | 2.41 | 7731 |
| 1731972900 | 2.52 | 0.12 | 5.00 | 2.43 | 2.69 | 2.43 | 22762 |
| 1731713700 | 2.4 | -0.21 | -8.05 | 2.61 | 2.61 | 2.32 | 22492 |
| 1731627300 | 2.61 | -0.13 | -4.68 | 2.74 | 2.7463 | 2.595 | 15503 |
| 1731540900 | 2.7381 | -0.26 | -8.73 | 2.97 | 3.02 | 2.65 | 34327 |
| 1731454500 | 3.0001 | -0.15 | -4.61 | 3.05 | 3.18 | 3 | 11514 |
| 1731368100 | 3.1452 | 0.2 | 6.62 | 2.94 | 3.1947 | 2.8941 | 23597 |
| 1731108900 | 2.95 | -0.13 | -4.22 | 3 | 3 | 2.88 | 8915 |
| 1731022500 | 3.0799 | 0.05 | 1.65 | 2.98 | 3.09 | 2.92 | 3652 |
| 1730936100 | 3.0299999 | 0.18 | 6.32 | 2.96 | 3.04 | 2.86 | 11589 |
| 1730849700 | 2.85 | 0 | 0.00 | 2.89 | 3.1901 | 2.85 | 8059 |
| 1730763300 | 2.85 | -0.11 | -3.72 | 2.93 | 3.09 | 2.84 | 17698 |
| 1730500500 | 2.96 | -0.02 | -0.67 | 2.98 | 3.0381 | 2.96 | 3977 |
| 1730414100 | 2.98 | -0.1 | -3.09 | 2.98 | 3.1 | 2.98 | 8417 |
| 1730327700 | 3.075 | -0.11 | -3.30 | 3.14 | 3.1748 | 3.0099999 | 28200 |
| 1730241300 | 3.18 | -0.04 | -1.24 | 3.22 | 3.2202 | 3.1 | 12115 |
| 1730154900 | 3.22 | 0.14 | 4.51 | 3.1 | 3.22 | 3.09 | 18366 |
| 1729895700 | 3.081 | -0.06 | -1.90 | 3.09 | 3.165 | 3.06 | 15510 |
| 1729809300 | 3.1406 | -0.05 | -1.70 | 3.22 | 3.24 | 3.11 | 19303 |
| 1729722900 | 3.195 | -0.28 | -8.08 | 3.49 | 3.49 | 3.1309 | 6541 |
| 1729636500 | 3.4758 | -0.12 | -3.45 | 3.5 | 3.53 | 3.3 | 23750 |
| 1729550100 | 3.6 | 0.36 | 11.17 | 3.3 | 3.7 | 3.21 | 78527 |
| 1729290900 | 3.2383 | 0.13 | 4.13 | 3.22 | 3.3 | 3.11 | 52539 |
| 1729204500 | 3.11 | -0.2 | -6.04 | 3.22 | 3.31 | 3.04 | 50600 |
| 1729118100 | 3.31 | 0.31 | 10.33 | 3.1 | 3.4229 | 3.0301 | 138683 |
| 1729031700 | 3 | 0.18 | 6.38 | 2.89 | 3.4 | 2.84 | 139571 |
| 1728945300 | 2.82 | -0.14 | -4.73 | 2.92 | 2.935 | 2.82 | 6433 |
| 1728686100 | 2.96 | 0 | 0.05 | 2.87 | 3.005 | 2.87 | 1486 |
| 1728599700 | 2.9584 | 0.01 | 0.28 | 2.95 | 2.9584 | 2.8065 | 11672 |
| 1728513300 | 2.95 | -0.02 | -0.67 | 2.99 | 3.19 | 2.9 | 21279 |
| 1728426900 | 2.97 | 0.11 | 3.85 | 2.87 | 3.2 | 2.86 | 17853 |
| 1728340500 | 2.86 | -0.04 | -1.38 | 3 | 3 | 2.7599999 | 32861 |
| 1728081300 | 2.9001 | -0.01 | -0.34 | 2.89 | 3.2 | 2.89 | 15906 |
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
