Premium
ARS Pharmaceuticals Inc (SPRY)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.76 | -6.13397901533 | 12.39 | 13.13 | 11.33 | 1072002 | 12.05495304 | CS |
| 4 | -0.22 | -1.85654008439 | 11.85 | 15.19 | 11 | 1391774 | 12.99978553 | CS |
| 12 | -1.98 | -14.5481263777 | 13.61 | 15.19 | 10.2 | 1263092 | 12.3882928 | CS |
| 26 | 0.18 | 1.57205240175 | 11.45 | 18.51 | 10.2 | 1250535 | 13.40152113 | CS |
| 52 | 4.45 | 61.9777158774 | 7.18 | 18.51 | 6.7 | 953004 | 12.00211959 | CS |
| 156 | 6.35 | 120.265151515 | 5.28 | 18.51 | 2.55 | 860930 | 8.99157061 | CS |
| 260 | 6.35 | 120.265151515 | 5.28 | 18.51 | 2.55 | 860930 | 8.99157061 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 11.55 | -0.19 | -1.62 | 11.74 | 12.03 | 11.33 | 978369 |
| 1739230500 | 11.74 | -0.18 | -1.51 | 12.72 | 12.72 | 11.65 | 1443992 |
| 1738971300 | 11.92 | -0.88 | -6.88 | 12.89 | 13.13 | 11.89 | 1370040 |
| 1738884900 | 12.8 | 0.05 | 0.39 | 12.75 | 13.01 | 12.31 | 882957 |
| 1738798500 | 12.75 | 0.23 | 1.84 | 12.39 | 13.0692 | 12.25 | 684654 |
| 1738712100 | 12.52 | 0.21 | 1.71 | 12.22 | 12.55 | 11.91 | 1193570 |
| 1738625700 | 12.31 | -0.71 | -5.45 | 12.63 | 12.76 | 11.89 | 2168667 |
| 1738366500 | 13.02 | -1.27 | -8.89 | 14.325 | 14.39 | 12.75 | 2010197 |
| 1738280100 | 14.29 | -0.03 | -0.21 | 14.45 | 14.87 | 14.065 | 872550 |
| 1738193700 | 14.32 | -0.56 | -3.76 | 14.72 | 14.86 | 14.19 | 778283 |
| 1738107300 | 14.88 | 0.43 | 2.98 | 14.62 | 15.17 | 14.3983 | 1399252 |
| 1738020900 | 14.45 | 0.37 | 2.63 | 14.105 | 15.19 | 13.88 | 2491671 |
| 1737761700 | 14.08 | 0.53 | 3.91 | 13.79 | 14.25 | 13.58 | 1106604 |
| 1737675300 | 13.55 | 0 | 0.00 | 13.55 | 13.55 | 13.55 | 0 |
| 1737588900 | 13.55 | 0.07 | 0.52 | 13.48 | 13.68 | 13.15 | 1102652 |
| 1737502500 | 13.48 | 0.91 | 7.24 | 12.74 | 13.5 | 12.45 | 1483740 |
| 1737156900 | 12.57 | 0.39 | 3.20 | 12.26 | 12.9899 | 12.19 | 1679780 |
| 1737070500 | 12.18 | 0.17 | 1.42 | 11.98 | 12.37 | 11.21 | 1600988 |
| 1736984100 | 12.01 | 0.65 | 5.72 | 11.85 | 12.085 | 11 | 1803970 |
| 1736897700 | 11.36 | 0.1 | 0.89 | 11.91 | 11.98 | 11.03 | 899595 |
| 1736811300 | 11.26 | 0.02 | 0.18 | 11.4 | 12.48 | 11.23 | 2153803 |
| 1736552100 | 11.24 | -0.19 | -1.66 | 11.17 | 11.305 | 10.7 | 1354563 |
| 1736379300 | 11.43 | 0.09 | 0.79 | 11.16 | 11.5999 | 10.86 | 1308619 |
| 1736292900 | 11.34 | 0.26 | 2.35 | 11.04 | 11.4 | 10.89 | 922543 |
| 1736206500 | 11.08 | -0.11 | -0.98 | 11.3 | 11.58 | 10.685 | 1143919 |
| 1735947300 | 11.19 | 0.48 | 4.48 | 10.53 | 11.41 | 10.53 | 1268547 |
| 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 |
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
