Premium
ARS Pharmaceuticals Inc (SPRY)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -9.82142857143 | 11.2 | 11.295 | 9.8 | 1633846 | 10.81106672 | CS |
| 4 | -4.29 | -29.8123697012 | 14.39 | 14.5 | 9.8 | 1299838 | 11.64855886 | CS |
| 12 | -3.41 | -25.2405625463 | 13.51 | 18.51 | 9.8 | 1173333 | 13.90087786 | CS |
| 26 | 1.44 | 16.6281755196 | 8.66 | 18.51 | 8.65 | 1115282 | 13.20971874 | CS |
| 52 | 4.59 | 83.3030852995 | 5.51 | 18.51 | 5.19 | 836570 | 11.69427346 | CS |
| 156 | 4.82 | 91.2878787879 | 5.28 | 18.51 | 2.55 | 835989 | 8.71685363 | CS |
| 260 | 4.82 | 91.2878787879 | 5.28 | 18.51 | 2.55 | 835989 | 8.71685363 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 10.71 | 0.16 | 1.52 | 10.79 | 11.09 | 10.405 | 1749091 |
| 1735688100 | 10.55 | -0.07 | -0.66 | 10.52 | 10.8 | 10.38 | 833720 |
| 1735601700 | 10.62 | -0.17 | -1.58 | 10.55 | 10.69 | 10.3 | 1836387 |
| 1735342500 | 10.79 | -0.36 | -3.23 | 11.03 | 11.24 | 10.2 | 2059839 |
| 1735256100 | 11.15 | -0.26 | -2.28 | 11.2 | 11.295 | 10.67 | 1805438 |
| 1735077840 | 11.41 | 0.21 | 1.88 | 11.16 | 11.465 | 11.02 | 497577 |
| 1734996900 | 11.2 | 0.02 | 0.18 | 11.17 | 11.52 | 10.8 | 1381986 |
| 1734737700 | 11.18 | -0.14 | -1.24 | 11.18 | 11.5645 | 10.83 | 2578119 |
| 1734651300 | 11.32 | 0.36 | 3.28 | 11.5 | 11.6045 | 10.67 | 1268100 |
| 1734564900 | 10.96 | -0.8 | -6.80 | 11.83 | 11.89 | 10.6275 | 1971080 |
| 1734478500 | 11.76 | -0.13 | -1.05 | 11.75 | 12.01 | 11.55 | 989811 |
| 1734392100 | 11.885 | -0.02 | -0.13 | 11.94 | 12.3899 | 11.87 | 940323 |
| 1734132900 | 11.9 | -0.74 | -5.85 | 12.66 | 12.66 | 11.76 | 984724 |
| 1734046500 | 12.64 | 0.37 | 3.02 | 12.12 | 12.7794 | 11.82 | 1618523 |
| 1733960100 | 12.27 | -0.68 | -5.25 | 12.99 | 13 | 12.22 | 1445431 |
| 1733873700 | 12.95 | -0.36 | -2.70 | 13.33 | 13.6 | 12.93 | 869261 |
| 1733787300 | 13.31 | -0.71 | -5.06 | 14.01 | 14.47 | 13.23 | 699897 |
| 1733528100 | 14.02 | 0.02 | 0.14 | 14 | 14.5 | 13.936 | 727193 |
| 1733441700 | 14 | -0.42 | -2.91 | 14.39 | 14.4 | 13.75 | 889669 |
| 1733355300 | 14.42 | 0.81 | 5.95 | 13.4 | 14.45 | 13.39 | 974879 |
| 1733268900 | 13.61 | 0.29 | 2.18 | 13.02 | 13.63 | 12.91 | 1080885 |
| 1733182500 | 13.32 | -1.19 | -8.20 | 14.35 | 14.395 | 13.26 | 1188044 |
| 1732917840 | 14.51 | -0.02 | -0.14 | 14.52 | 14.9 | 14.39 | 383074 |
| 1732750500 | 14.53 | 0.16 | 1.11 | 14.3 | 14.9 | 14.165 | 674182 |
| 1732664100 | 14.37 | 0.66 | 4.81 | 13.71 | 14.45 | 13.62 | 653075 |
| 1732577700 | 13.71 | -0.29 | -2.07 | 14.17 | 14.67 | 13.68 | 1320433 |
| 1732318500 | 14 | 0.62 | 4.63 | 13.34 | 14.04 | 13.25 | 1016624 |
| 1732232100 | 13.38 | -0.17 | -1.25 | 13.55 | 13.74 | 13.01 | 768355 |
| 1732145700 | 13.55 | -0.24 | -1.74 | 13.61 | 13.87 | 13.15 | 1144217 |
| 1732059300 | 13.79 | 0.01 | 0.07 | 13.7 | 14.28 | 13.5 | 1125305 |
| 1731972900 | 13.78 | -0.23 | -1.64 | 14.01 | 14.37 | 13.58 | 1056779 |
| 1731713700 | 14.01 | -0.1 | -0.71 | 14.19 | 14.375 | 13.36 | 1533755 |
| 1731627300 | 14.11 | 0.03 | 0.21 | 14.51 | 15.25 | 13.985 | 1836017 |
| 1731540900 | 14.08 | -2.53 | -15.23 | 16.11 | 16.507 | 13.795 | 3186288 |
| 1731454500 | 16.61 | -0.88 | -5.03 | 17.27 | 17.9 | 16.379999 | 1707727 |
| 1731368100 | 17.49 | 0.45 | 2.64 | 18.4 | 18.51 | 16.89 | 3404409 |
| 1731108900 | 17.04 | 0.9 | 5.58 | 16.19 | 17.07 | 15.84 | 1499357 |
| 1731022500 | 16.14 | 0.42 | 2.67 | 15.64 | 16.239999 | 15.28 | 588043 |
| 1730936100 | 15.72 | 0.4 | 2.61 | 16 | 16.378599 | 15.37 | 854682 |
| 1730849700 | 15.32 | 0.12 | 0.79 | 15.4 | 15.61 | 14.6665 | 574272 |
| 1730763300 | 15.2 | -0.06 | -0.39 | 15.47 | 16.26 | 15.12 | 1614060 |
| 1730500500 | 15.26 | 0.54 | 3.67 | 14.84 | 15.46 | 14.33 | 1069108 |
| 1730414100 | 14.72 | 0.45 | 3.15 | 14.2 | 15.07 | 14.1 | 825227 |
| 1730327700 | 14.27 | -0.9 | -5.93 | 15.02 | 15.38 | 14.23 | 895858 |
| 1730241300 | 15.17 | 0.18 | 1.20 | 14.85 | 15.18 | 14.59 | 595803 |
| 1730154900 | 14.99 | 0.22 | 1.49 | 15.03 | 15.24 | 14.835 | 790063 |
| 1729895700 | 14.77 | -0.63 | -4.09 | 15.48 | 15.75 | 14.76 | 838853 |
| 1729809300 | 15.4 | -0.65 | -4.05 | 16.19 | 16.45 | 15.36 | 1005790 |
| 1729722900 | 16.05 | -0.74 | -4.41 | 16.54 | 16.684999 | 15.54 | 1023692 |
| 1729636500 | 16.79 | 0.07 | 0.42 | 16.55 | 17.08 | 16.5 | 880450 |
| 1729550100 | 16.719999 | 0.73 | 4.57 | 15.99 | 16.75 | 15.75 | 916786 |
| 1729290900 | 15.99 | -0.14 | -0.87 | 16.1 | 16.399999 | 15.9 | 715501 |
| 1729204500 | 16.129999 | -0.39 | -2.36 | 16.7 | 16.89 | 15.9602 | 963481 |
| 1729118100 | 16.52 | 1.29 | 8.47 | 15.26 | 16.66 | 15.02 | 1831569 |
| 1729031700 | 15.23 | 0.28 | 1.87 | 15.05 | 15.5 | 14.22 | 1025780 |
| 1728945300 | 14.95 | 0.43 | 2.96 | 14.58 | 15.02 | 14.4 | 960659 |
| 1728686100 | 14.52 | 0.61 | 4.39 | 13.88 | 14.58 | 13.8015 | 683926 |
| 1728599700 | 13.91 | 0.2 | 1.46 | 13.51 | 13.93 | 13.29 | 432593 |
| 1728513300 | 13.71 | -0.17 | -1.22 | 13.84 | 13.87 | 13.3001 | 671786 |
| 1728426900 | 13.88 | 0.22 | 1.61 | 13.7 | 14.04 | 13.6 | 654898 |
| 1728340500 | 13.66 | -0.53 | -3.74 | 14.16 | 14.235 | 13.62 | 428755 |
| 1728081300 | 14.19 | 0.19 | 1.36 | 14.18 | 14.39 | 13.85 | 684861 |
| 1727994900 | 14 | -0.45 | -3.11 | 14.31 | 14.58 | 13.76 | 837733 |
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
