Premium
ARS Pharmaceuticals Inc (SPRY)
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 | 0.67 | 7.09745762712 | 9.44 | 10.17 | 9.05 | 1143855 | 9.60109894 | CS |
| 4 | 2.9 | 40.2219140083 | 7.21 | 10.17 | 7.19 | 1499871 | 8.90609273 | CS |
| 12 | 2.37 | 30.6201550388 | 7.74 | 10.17 | 7.03 | 1631968 | 8.41423944 | CS |
| 26 | -0.59 | -5.51401869159 | 10.7 | 13.15 | 7.03 | 1539425 | 9.25615075 | CS |
| 52 | -4.91 | -32.689747004 | 15.02 | 18.9 | 6.66 | 1861041 | 10.76266297 | CS |
| 156 | 3.88 | 62.27929374 | 6.23 | 18.9 | 2.55 | 1296452 | 10.56396964 | CS |
| 260 | 4.83 | 91.4772727273 | 5.28 | 18.9 | 2.55 | 1144473 | 10.36806538 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649300 | 9.7 | -0.11 | -1.12 | 9.81 | 9.91 | 9.57 | 874886 |
| 1781562900 | 9.81 | 0.05 | 0.51 | 9.85 | 9.955 | 9.5399999 | 1049827 |
| 1781303700 | 9.76 | 0.17 | 1.77 | 9.73 | 10.17 | 9.66 | 1324352 |
| 1781217300 | 9.59 | 0.33 | 3.56 | 9.23 | 9.76 | 9.13 | 988811 |
| 1781130900 | 9.26 | -0.15 | -1.59 | 9.44 | 9.8706 | 9.05 | 1481398 |
| 1781044500 | 9.41 | 0.42 | 4.67 | 9.02 | 9.45 | 8.8701 | 877551 |
| 1780958100 | 8.99 | 0.43 | 5.02 | 8.73 | 9.13 | 8.56 | 1909486 |
| 1780698900 | 8.56 | -0.51 | -5.62 | 9 | 9.1008 | 8.4 | 1288093 |
| 1780612500 | 9.07 | 0.32 | 3.66 | 8.91 | 9.125 | 8.805 | 817059 |
| 1780526100 | 8.75 | -0.15 | -1.69 | 8.85 | 9 | 8.69 | 1209379 |
| 1780439700 | 8.9 | -0.53 | -5.62 | 9.31 | 9.425 | 8.635 | 1853370 |
| 1780353300 | 9.43 | 0.36 | 3.97 | 9.08 | 9.56 | 8.77 | 1973114 |
| 1780094100 | 9.07 | -0.33 | -3.51 | 9.44 | 9.8693 | 8.955 | 2151811 |
| 1780007700 | 9.4 | 0.9 | 10.59 | 8.91 | 9.6 | 8.63 | 2607477 |
| 1779921300 | 8.5 | 0.33 | 4.04 | 8.22 | 8.64 | 8.2 | 792860 |
| 1779834900 | 8.17 | 0.23 | 2.90 | 7.9 | 8.23 | 7.87 | 1059738 |
| 1779489300 | 7.94 | -0.29 | -3.52 | 8.23 | 8.2899999 | 7.91 | 2486013 |
| 1779402900 | 8.23 | 0.43 | 5.51 | 7.72 | 8.36 | 7.54 | 2126707 |
| 1779316500 | 7.8 | 0.63 | 8.79 | 7.21 | 7.83 | 7.19 | 1625612 |
| 1779230100 | 7.17 | -0.13 | -1.78 | 7.3 | 7.575 | 7.1 | 1604330 |
| 1779143700 | 7.3 | -0.13 | -1.68 | 7.45 | 7.49 | 7.08 | 2142859 |
| 1778884500 | 7.425 | -0.52 | -6.49 | 7.4 | 7.81 | 7.03 | 3673290 |
| 1778798100 | 7.94 | -0.07 | -0.87 | 8.13 | 8.425 | 7.795 | 2401267 |
| 1778711700 | 8.01 | -0.62 | -7.18 | 8.68 | 8.78 | 8 | 2507938 |
| 1778625300 | 8.63 | 0.03 | 0.35 | 8.64 | 8.76 | 8.38 | 1128847 |
| 1778538900 | 8.6 | -0.14 | -1.60 | 8.7899999 | 9.06 | 8.53 | 1296416 |
| 1778279700 | 8.74 | -0.26 | -2.89 | 9.16 | 9.21 | 8.585 | 1272307 |
| 1778193300 | 9 | -0.28 | -3.02 | 9.3 | 9.35 | 8.845 | 1479825 |
| 1778106900 | 9.28 | 0.25 | 2.77 | 9.05 | 9.57 | 9.05 | 3170929 |
| 1778020500 | 9.03 | 0.2 | 2.27 | 8.93 | 9.13 | 8.845 | 1526910 |
| 1777934100 | 8.83 | 0.27 | 3.15 | 8.5 | 8.985 | 8.465 | 1971979 |
| 1777674900 | 8.56 | 0.3 | 3.63 | 8.25 | 8.635 | 8.1199999 | 1492209 |
| 1777588500 | 8.26 | 0.42 | 5.36 | 7.82 | 8.26 | 7.715 | 1357280 |
| 1777502100 | 7.84 | -0.1 | -1.26 | 7.87 | 7.91 | 7.65 | 949735 |
| 1777415700 | 7.94 | -0.01 | -0.13 | 7.95 | 8.2 | 7.81 | 1376106 |
| 1777329300 | 7.95 | -0.34 | -4.10 | 8.25 | 8.455 | 7.935 | 2009711 |
| 1777070100 | 8.2899999 | -0.01 | -0.12 | 8.25 | 8.41 | 7.95 | 2059136 |
| 1776983700 | 8.3 | -0.1 | -1.19 | 8.35 | 8.48 | 7.86 | 2520921 |
| 1776897300 | 8.4 | 0.56 | 7.14 | 7.99 | 8.56 | 7.945 | 3891985 |
| 1776810900 | 7.84 | -0.34 | -4.16 | 8.2 | 8.22 | 7.75 | 1480747 |
| 1776724500 | 8.18 | 0.01 | 0.12 | 8.05 | 8.22 | 8.01 | 965399 |
| 1776465300 | 8.17 | -0.01 | -0.12 | 8.34 | 8.35 | 8.05 | 1275875 |
| 1776378900 | 8.18 | 0.16 | 2.00 | 8.1 | 8.2 | 7.9 | 1292791 |
| 1776292500 | 8.02 | -0.12 | -1.47 | 8.24 | 8.3177 | 7.84 | 1593232 |
| 1776206100 | 8.14 | 0.14 | 1.75 | 8.01 | 8.2199 | 8.005 | 834930 |
| 1776119700 | 8 | -0.05 | -0.62 | 8 | 8.3 | 7.99 | 854405 |
| 1775860500 | 8.05 | -0.22 | -2.66 | 8.33 | 8.33 | 8.01 | 716210 |
| 1775774100 | 8.27 | 0.08 | 0.98 | 8.3699999 | 8.49 | 8.14 | 2107810 |
| 1775687700 | 8.19 | 0.04 | 0.49 | 8.44 | 8.47 | 7.974 | 1801415 |
| 1775601300 | 8.15 | -0.24 | -2.86 | 8.3 | 8.305 | 8.06 | 1143160 |
| 1775514900 | 8.39 | 0.09 | 1.08 | 8.26 | 8.51 | 8.205 | 1142314 |
| 1775169300 | 8.3 | 0.19 | 2.34 | 7.91 | 8.31 | 7.72 | 1277213 |
| 1775082900 | 8.11 | 0.08 | 1.00 | 8.08 | 8.2899999 | 7.87 | 1295122 |
| 1774996500 | 8.03 | 0.21 | 2.75 | 8.03 | 8.24 | 7.81 | 1316509 |
| 1774910100 | 7.815 | -0.26 | -3.16 | 8.08 | 8.09 | 7.7501 | 1075157 |
| 1774650900 | 8.07 | -0.49 | -5.72 | 8.57 | 8.64 | 7.61 | 2382524 |
| 1774564500 | 8.56 | 0.66 | 8.35 | 7.87 | 8.7045999 | 7.825 | 1898273 |
| 1774478100 | 7.9 | 0.36 | 4.77 | 7.74 | 8.175 | 7.61 | 1869527 |
| 1774391700 | 7.54 | -0.13 | -1.69 | 7.51 | 7.68 | 7.2 | 2498074 |
| 1774305300 | 7.67 | -0.5 | -6.12 | 8.38 | 8.4793 | 7.595 | 1767524 |
| 1774046100 | 8.17 | -0.08 | -0.97 | 8.22 | 8.485 | 8.09 | 3316775 |
| 1773959700 | 8.25 | -0.05 | -0.60 | 8.15 | 8.405 | 8 | 885637 |
| 1773873300 | 8.3 | -0.59 | -6.64 | 8.76 | 8.96 | 8.3 | 1467160 |
| 1773786900 | 8.89 | 0.19 | 2.18 | 8.705 | 9.106 | 8.6 | 1731510 |
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.
