Premium
TNF Pharmaceuticals Inc (TNFA)
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 | 0 | 0.485 | 0.54 | 0.412 | 641065 | 0.4558256 | CS |
| 4 | -0.405 | -45.5056179775 | 0.89 | 0.9638 | 0.412 | 820531 | 0.54771518 | CS |
| 12 | -0.755 | -60.8870967742 | 1.24 | 1.64 | 0.412 | 526086 | 0.87364641 | CS |
| 26 | -1.325 | -73.2044198895 | 1.81 | 1.95 | 0.412 | 247307 | 0.92220791 | CS |
| 52 | -1.515 | -75.75 | 2 | 2.16 | 0.412 | 216999 | 0.97420606 | CS |
| 156 | -1.515 | -75.75 | 2 | 2.16 | 0.412 | 216999 | 0.97420606 | CS |
| 260 | -1.515 | -75.75 | 2 | 2.16 | 0.412 | 216999 | 0.97420606 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 0.4181 | -0.0116 | -2.70 | 0.4168 | 0.4289 | 0.4102 | 1436024 |
| 1740699300 | 0.4297 | -0.0097 | -2.21 | 0.427 | 0.45 | 0.4206 | 200513 |
| 1740612900 | 0.4394 | -0.0245 | -5.28 | 0.46 | 0.48 | 0.4202 | 415943 |
| 1740526500 | 0.4639 | 0.0244 | 5.55 | 0.43 | 0.53 | 0.4251 | 1710523 |
| 1740440100 | 0.4395 | -0.0395 | -8.25 | 0.465 | 0.4775 | 0.4193 | 559392 |
| 1740180900 | 0.479 | -0.0129 | -2.62 | 0.485 | 0.515584 | 0.46 | 318956 |
| 1740094500 | 0.4919 | -0.0081 | -1.62 | 0.483 | 0.5106 | 0.480301 | 369006 |
| 1740008100 | 0.5 | -0.081 | -13.94 | 0.58 | 0.58 | 0.4832 | 748083 |
| 1739921700 | 0.581 | 0.0106 | 1.86 | 0.63 | 0.65 | 0.58 | 1771094 |
| 1739576100 | 0.5704 | 0.0027 | 0.48 | 0.5392 | 0.6 | 0.45 | 1902711 |
| 1739489700 | 0.5677 | 0.0378 | 7.13 | 0.55 | 0.5999 | 0.5302 | 2188543 |
| 1739403300 | 0.5299 | -0.0091 | -1.69 | 0.541 | 0.55 | 0.505 | 983715 |
| 1739316900 | 0.539 | 0.0215 | 4.15 | 0.507 | 0.5744 | 0.4801 | 779761 |
| 1739230500 | 0.5175 | -0.0592 | -10.27 | 0.5699999 | 0.5799 | 0.48 | 567371 |
| 1738971300 | 0.5767 | -0.0224 | -3.74 | 0.59 | 0.6098 | 0.512 | 580816 |
| 1738884900 | 0.5991 | 0.039 | 6.96 | 0.6 | 0.65 | 0.5689999 | 1290615 |
| 1738798500 | 0.5601 | -0.1386 | -19.84 | 0.7 | 0.71 | 0.558 | 442735 |
| 1738712100 | 0.6987 | -0.0293 | -4.02 | 0.703 | 0.7299 | 0.64 | 211286 |
| 1738625700 | 0.728 | -0.1521 | -17.28 | 0.86 | 0.86 | 0.7007 | 372007 |
| 1738366500 | 0.8801 | -0.0088 | -0.99 | 0.89 | 0.9638 | 0.88 | 177012 |
| 1738280100 | 0.8889 | -0.1661 | -15.74 | 1.05 | 1.06 | 0.81 | 441107 |
| 1738193700 | 1.055 | -0.12 | -9.83 | 1.24 | 1.3798999 | 1 | 2743464 |
| 1738107300 | 1.17 | 0.03 | 2.63 | 1.15 | 1.21 | 1.1308 | 70917 |
| 1738020900 | 1.1399999 | -0.05 | -4.20 | 1.18 | 1.22 | 1.1299999 | 136783 |
| 1737761700 | 1.19 | 0.05 | 4.39 | 1.15 | 1.24 | 1.1246 | 157607 |
| 1737675300 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1737588900 | 1.1399999 | -0.04 | -2.98 | 1.19 | 1.19 | 1.1399999 | 80707 |
| 1737502500 | 1.175 | 0.02 | 1.29 | 1.18 | 1.19 | 1.12 | 95437 |
| 1737156900 | 1.16 | -0.03 | -2.52 | 1.18 | 1.19 | 1.135 | 138226 |
| 1737070500 | 1.19 | 0.01 | 0.85 | 1.1299999 | 1.28 | 1.1299999 | 236478 |
| 1736984100 | 1.18 | -0.3 | -20.27 | 1.35 | 1.35 | 1.12 | 1469112 |
| 1736897700 | 1.48 | 0.03 | 2.07 | 1.45 | 1.52 | 1.36 | 1330313 |
| 1736811300 | 1.45 | 0.19 | 14.62 | 1.29 | 1.5 | 1.29 | 401419 |
| 1736552100 | 1.2649999 | -0.02 | -1.17 | 1.3 | 1.35 | 1.243 | 109824 |
| 1736379300 | 1.28 | 0.09 | 7.56 | 1.15 | 1.32 | 1.12 | 213881 |
| 1736292900 | 1.19 | 0.02 | 1.71 | 1.17 | 1.21 | 1.1399999 | 37415 |
| 1736206500 | 1.17 | -0.02 | -1.68 | 1.2 | 1.2547 | 1.17 | 66856 |
| 1735947300 | 1.19 | 0.04 | 3.48 | 1.25 | 1.25 | 1.16 | 40294 |
| 1735860900 | 1.15 | 0 | 0.00 | 1.1399999 | 1.2013 | 1.11 | 96667 |
| 1735688100 | 1.15 | 0 | 0.00 | 1.1299999 | 1.19 | 1.1299999 | 50903 |
| 1735601700 | 1.15 | -0.1 | -8.00 | 1.21 | 1.2277 | 1.12 | 114524 |
| 1735342500 | 1.25 | -0.04 | -3.10 | 1.27 | 1.3046 | 1.23 | 53103 |
| 1735256100 | 1.29 | 0.02 | 1.57 | 1.29 | 1.3399 | 1.25 | 85338 |
| 1735077840 | 1.27 | -0.02 | -1.55 | 1.32 | 1.32 | 1.23 | 62265 |
| 1734996900 | 1.29 | -0.07 | -5.15 | 1.37 | 1.3845 | 1.26 | 108585 |
| 1734737700 | 1.36 | -0.11 | -7.48 | 1.3899999 | 1.5 | 1.35 | 127674 |
| 1734651300 | 1.47 | 0.02 | 1.38 | 1.58 | 1.58 | 1.34 | 411810 |
| 1734564900 | 1.45 | 0.22 | 17.89 | 1.43 | 1.525 | 1.3301 | 607943 |
| 1734478500 | 1.23 | 0.14 | 12.84 | 1.12 | 1.27 | 1.09 | 84021 |
| 1734392100 | 1.09 | -0.06 | -5.22 | 1.15 | 1.2 | 1.0669 | 153575 |
| 1734132900 | 1.15 | -0.04 | -3.36 | 1.2 | 1.22 | 1.05 | 151218 |
| 1734046500 | 1.19 | -0.03 | -2.46 | 1.2 | 1.29 | 1.17 | 109052 |
| 1733960100 | 1.22 | -0.35 | -22.29 | 1.48 | 1.495 | 1.12 | 440011 |
| 1733873700 | 1.57 | 0.16 | 11.35 | 1.55 | 1.6399999 | 1.41 | 1365794 |
| 1733787300 | 1.41 | 0.17 | 13.71 | 1.33 | 1.6379999 | 1.33 | 987704 |
| 1733528100 | 1.24 | 0.02 | 1.64 | 1.24 | 1.2547 | 1.2 | 38547 |
| 1733441700 | 1.22 | 0.01 | 0.83 | 1.21 | 1.27 | 1.1638 | 41887 |
| 1733355300 | 1.21 | 0.08 | 6.67 | 1.11 | 1.22 | 1.1 | 65010 |
| 1733268900 | 1.1343 | 0.03 | 3.12 | 1.11 | 1.15 | 1.07 | 37353 |
| 1733182500 | 1.1 | -0.02 | -1.79 | 1.12 | 1.15 | 1.1 | 33630 |
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
