Premium
Spruce Biosciences Inc (SPRB)
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 | 3.4901 | 6.73114754098 | 51.85 | 55.95 | 46.4863 | 93772 | 50.33994607 | CS |
| 4 | 2.9201 | 5.57058374666 | 52.42 | 55.95 | 46.4863 | 58270 | 50.3133489 | CS |
| 12 | -9.0899 | -14.1081794195 | 64.43 | 74 | 46.4863 | 69474 | 55.466547 | CS |
| 26 | -22.1399 | -28.5749870934 | 77.48 | 91.05 | 46.4863 | 52687 | 60.37609151 | CS |
| 52 | 55.2572 | 66655.2472859 | 0.0829 | 240 | 0.0829 | 168098 | 119.6047097 | CS |
| 156 | 53.0801 | 2348.67699115 | 2.26 | 240 | 0.057 | 432426 | 16.24114514 | CS |
| 260 | 45.3401 | 453.401 | 10 | 240 | 0.057 | 564324 | 9.47484946 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 52.36 | 3.6 | 7.38 | 49.48 | 52.9 | 49.48 | 171081 |
| 1781735700 | 48.76 | 1.66 | 3.52 | 47.72 | 51.6 | 46.4863 | 73433 |
| 1781649300 | 47.1 | -2.81 | -5.62 | 50.92 | 51.515 | 47.1 | 61597 |
| 1781562900 | 49.905 | -1.99 | -3.83 | 51.85 | 52.13 | 48.61 | 68978 |
| 1781303700 | 51.89 | 2.79 | 5.67 | 49.18 | 53.25 | 49.02 | 80939 |
| 1781217300 | 49.105 | 1.97 | 4.19 | 47.01 | 49.88 | 46.5 | 69389 |
| 1781130900 | 47.13 | -1.9 | -3.88 | 48.53 | 50.38 | 47.13 | 34060 |
| 1781044500 | 49.03 | -0.29 | -0.59 | 50.72 | 52.18 | 46.7001 | 42626 |
| 1780958100 | 49.32 | -1.11 | -2.20 | 50.69 | 51.1 | 48.665 | 31101 |
| 1780698900 | 50.43 | -2.74 | -5.15 | 53.22 | 53.22 | 48.64 | 33900 |
| 1780612500 | 53.17 | 4.12 | 8.40 | 48.96 | 54.32 | 48.96 | 67468 |
| 1780526100 | 49.05 | -0.25 | -0.51 | 48.81 | 50.75 | 48 | 65302 |
| 1780439700 | 49.3 | -1.4 | -2.76 | 50.7 | 50.7 | 48.58 | 32940 |
| 1780353300 | 50.7 | -0.57 | -1.11 | 50.92 | 53.0811 | 50.0049 | 31208 |
| 1780094100 | 51.27 | 2.08 | 4.23 | 49.21 | 51.91 | 47.49 | 54385 |
| 1780007700 | 49.19 | -0.33 | -0.67 | 50.33 | 51.51 | 48 | 50159 |
| 1779921300 | 49.52 | -2.29 | -4.42 | 51.1 | 52.62 | 49.52 | 29886 |
| 1779834900 | 51.81 | 0.73 | 1.44 | 52.42 | 54.055 | 51.1 | 50402 |
| 1779489300 | 51.075 | -1.63 | -3.08 | 52.04 | 55.32 | 50.4 | 71575 |
| 1779402900 | 52.7 | 1.19 | 2.30 | 50.51 | 52.995 | 49.55 | 51586 |
| 1779316500 | 51.515 | 3.27 | 6.77 | 49.89 | 52.71 | 49 | 60052 |
| 1779230100 | 48.25 | -3.16 | -6.15 | 51.53 | 51.61 | 48.25 | 90196 |
| 1779143700 | 51.41 | -2.37 | -4.41 | 52.6 | 54.2 | 50.4 | 73164 |
| 1778884500 | 53.78 | -5.22 | -8.85 | 57.92 | 57.92 | 53.3 | 48992 |
| 1778798100 | 59 | 1.45 | 2.52 | 57.91 | 59 | 56.7 | 29263 |
| 1778711700 | 57.55 | 0.88 | 1.56 | 55.67 | 59.2 | 55.67 | 49338 |
| 1778625300 | 56.665 | 0.27 | 0.47 | 55.75 | 57.705 | 53.815 | 36263 |
| 1778538900 | 56.4 | -0.1 | -0.18 | 57.53 | 58.38 | 55.65 | 45717 |
| 1778279700 | 56.5 | -0.07 | -0.12 | 57 | 57.5 | 56.2 | 25167 |
| 1778193300 | 56.57 | -1.3 | -2.25 | 57.08 | 57.3899 | 55.55 | 21376 |
| 1778106900 | 57.87 | -1.47 | -2.48 | 60.27 | 60.56 | 57.26 | 44452 |
| 1778020500 | 59.34 | -0.03 | -0.05 | 60.08 | 60.08 | 58.01 | 32501 |
| 1777934100 | 59.37 | 2.09 | 3.65 | 57.25 | 59.84 | 56.51 | 45795 |
| 1777674900 | 57.28 | -0.04 | -0.07 | 57.23 | 57.505 | 55.88 | 30451 |
| 1777588500 | 57.32 | 1.8 | 3.24 | 55 | 58.135 | 54.9 | 31542 |
| 1777502100 | 55.52 | 0.75 | 1.37 | 54.9 | 57.36 | 54.33 | 47332 |
| 1777415700 | 54.77 | -2.41 | -4.21 | 56.88 | 57.17 | 53.75 | 83084 |
| 1777329300 | 57.18 | 2.81 | 5.17 | 56.09 | 58.2885 | 55.2 | 108997 |
| 1777070100 | 54.37 | 0.36 | 0.67 | 53.64 | 55.9 | 53.5 | 59465 |
| 1776983700 | 54.01 | 1.65 | 3.15 | 54.29 | 55.89 | 52.25 | 92253 |
| 1776897300 | 52.36 | 0.67 | 1.30 | 56.75 | 56.75 | 52.01 | 185920 |
| 1776810900 | 51.69 | -18.21 | -26.05 | 58 | 58.69 | 51.36 | 648939 |
| 1776724500 | 69.895 | -0.41 | -0.58 | 70.61 | 70.675 | 67.67 | 69800 |
| 1776465300 | 70.3 | 2.4 | 3.53 | 68.51 | 74 | 68.51 | 32076 |
| 1776378900 | 67.9 | -1.42 | -2.05 | 68.89 | 70.95 | 66.66 | 19380 |
| 1776292500 | 69.32 | 1.52 | 2.24 | 67.69 | 71.46 | 66.819999 | 54636 |
| 1776206100 | 67.8 | 3.29 | 5.10 | 65.569999 | 68.85 | 59.25 | 101301 |
| 1776119700 | 64.51 | 0.88 | 1.38 | 63.24 | 68.48 | 61.982 | 62455 |
| 1775860500 | 63.63 | -2.38 | -3.61 | 65.75 | 66.864999 | 63.32 | 81505 |
| 1775774100 | 66.01 | 2.36 | 3.71 | 63.5 | 68 | 63.5 | 84054 |
| 1775687700 | 63.65 | 1.5 | 2.41 | 64 | 66.47 | 60.34 | 138853 |
| 1775601300 | 62.15 | -0.86 | -1.36 | 63.65 | 63.65 | 58.39 | 60841 |
| 1775514900 | 63.01 | -7.49 | -10.62 | 71.01 | 71.995 | 62.72 | 49135 |
| 1775169300 | 70.495 | 0.97 | 1.39 | 67.88 | 71.56 | 67.5 | 37553 |
| 1775082900 | 69.53 | 4.18 | 6.40 | 65.349999 | 69.53 | 63.82 | 51442 |
| 1774996500 | 65.349999 | 6.82 | 11.65 | 58.78 | 65.349999 | 58.61 | 21024 |
| 1774910100 | 58.53 | -4.51 | -7.15 | 64.43 | 65.849999 | 55.98 | 33712 |
| 1774650900 | 63.04 | -6.07 | -8.78 | 69 | 70.25 | 61.39 | 38221 |
| 1774564500 | 69.11 | -0.86 | -1.23 | 69.29 | 74.83 | 67.64 | 41119 |
| 1774478100 | 69.97 | 5.61 | 8.72 | 71.5 | 80 | 65.34 | 99359 |
| 1774391700 | 64.36 | 5.53 | 9.40 | 59.8 | 65 | 59.66 | 33740 |
| 1774305300 | 58.83 | 0.43 | 0.74 | 61.22 | 62.02 | 55.8901 | 29506 |
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.
