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 | 0.02 | 0.247524752475 | 8.08 | 8.6646 | 7.895 | 1326076 | 8.29082328 | CS |
| 4 | -1.34 | -14.1949152542 | 9.44 | 10.87 | 7.5001 | 1998675 | 8.91900896 | CS |
| 12 | -0.14 | -1.69902912621 | 8.24 | 10.87 | 7.03 | 1845111 | 8.57072712 | CS |
| 26 | -2.9 | -26.3636363636 | 11 | 13.14 | 7.03 | 1602734 | 8.99719128 | CS |
| 52 | -9.34 | -53.5550458716 | 17.44 | 18.63 | 6.66 | 1863874 | 10.32784632 | CS |
| 156 | 1.88 | 30.2250803859 | 6.22 | 18.9 | 2.55 | 1312776 | 10.58366143 | CS |
| 260 | 2.82 | 53.4090909091 | 5.28 | 18.9 | 2.55 | 1215641 | 10.22909582 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 8.1 | -0.09 | -1.10 | 7.6 | 8.14 | 7.49 | 2036618 |
| 1783463700 | 8.19 | -0.14 | -1.68 | 8.45 | 8.53 | 8.14 | 1235245 |
| 1783377300 | 8.33 | -0.23 | -2.69 | 8.58 | 8.6646 | 8.18 | 1124341 |
| 1783031700 | 8.56 | 0.62 | 7.81 | 8.14 | 8.61 | 8 | 1796078 |
| 1782945300 | 7.94 | -0.07 | -0.87 | 8.08 | 8.215 | 7.895 | 1148638 |
| 1782858900 | 8.01 | -0.55 | -6.43 | 8.63 | 8.64 | 8 | 1326780 |
| 1782772500 | 8.56 | 0.02 | 0.23 | 8.45 | 8.605 | 8.125 | 1407677 |
| 1782513300 | 8.5399999 | 0.52 | 6.48 | 8.09 | 8.9699 | 7.97 | 5015208 |
| 1782426900 | 8.02 | -2.52 | -23.91 | 7.786 | 8.2 | 7.5001 | 8081442 |
| 1782340500 | 10.54 | 0.26 | 2.53 | 10.41 | 10.87 | 10.375 | 1917540 |
| 1782254100 | 10.28 | 0.3 | 3.01 | 9.98 | 10.45 | 9.9 | 1304718 |
| 1782167700 | 9.98 | 0.33 | 3.42 | 9.82 | 10.66 | 9.82 | 2601914 |
| 1781822100 | 9.65 | -0.25 | -2.53 | 10.05 | 10.25 | 9.5 | 2277999 |
| 1781735700 | 9.9 | 0.2 | 2.06 | 9.73 | 10.155 | 9.711 | 1018661 |
| 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 |
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.
