Premium
Titan Pharmaceuticals Inc (TTNP)
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 | -0.455 | -12.0529801325 | 3.775 | 4.012 | 3.32 | 50664 | 3.48394834 | CS |
| 4 | -0.03 | -0.89552238806 | 3.35 | 4.012 | 3.03 | 40474 | 3.4449701 | CS |
| 12 | -0.73 | -18.024691358 | 4.05 | 4.6594 | 3.03 | 30806 | 3.56046208 | CS |
| 26 | -2.28 | -40.7142857143 | 5.6 | 14.8 | 3.03 | 241776 | 9.20276266 | CS |
| 52 | -1.93 | -36.7619047619 | 5.25 | 14.8 | 3.03 | 124684 | 9.12219974 | CS |
| 156 | -16.68 | -83.4 | 20 | 31.8 | 3.03 | 143200 | 14.1057117 | CS |
| 260 | -181.3 | -98.2017116239 | 184.62 | 327 | 3.03 | 3435345 | 127.59006205 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 3.5 | -0.12 | -3.31 | 3.62 | 3.73 | 3.5 | 24674 |
| 1737761700 | 3.62 | 0.22 | 6.47 | 3.93 | 3.93 | 3.5892 | 30920 |
| 1737675300 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1737588900 | 3.4 | -0.06 | -1.81 | 3.44 | 3.5599 | 3.32 | 23177 |
| 1737502500 | 3.4625 | -0.37 | -9.71 | 3.775 | 4.0119999 | 3.38 | 123884 |
| 1737156900 | 3.835 | 0.69 | 21.94 | 3.15 | 3.97 | 3.04 | 119421 |
| 1737070500 | 3.145 | -0.14 | -4.12 | 3.2599999 | 3.2599999 | 3.1432 | 2794 |
| 1736984100 | 3.2799999 | 0.08 | 2.50 | 3.22 | 3.38 | 3.17 | 34231 |
| 1736897700 | 3.2 | 0 | 0.00 | 3.2 | 3.34 | 3.16 | 74403 |
| 1736811300 | 3.2 | -0.14 | -4.19 | 3.24 | 3.33 | 3.08 | 23831 |
| 1736552100 | 3.34 | -0.04 | -1.18 | 3.3 | 3.34 | 3.0776 | 50355 |
| 1736379300 | 3.38 | -0.1 | -2.87 | 3.4 | 3.4 | 3.3207 | 5701 |
| 1736292900 | 3.48 | 0.18 | 5.45 | 3.47 | 3.51 | 3.3 | 29752 |
| 1736206500 | 3.3 | 0.07 | 2.17 | 3.2799999 | 3.6558 | 3.2777 | 49412 |
| 1735947300 | 3.23 | 0.04 | 1.26 | 3.21 | 3.31 | 3.16 | 17305 |
| 1735860900 | 3.1899 | -0.07 | -2.15 | 3.19 | 3.2 | 3.0299999 | 20703 |
| 1735688100 | 3.2599999 | -0.14 | -4.12 | 3.35 | 3.41 | 3.195 | 17026 |
| 1735601700 | 3.4 | -0.12 | -3.41 | 3.51 | 3.51 | 3.27 | 15330 |
| 1735342500 | 3.52 | -0.09 | -2.49 | 3.54 | 3.7 | 3.32 | 42201 |
| 1735256100 | 3.61 | 0.18 | 5.25 | 3.46 | 3.79 | 3.12 | 47798 |
| 1735077840 | 3.43 | 0.19 | 5.86 | 3.25 | 3.64 | 3.25 | 36855 |
| 1734996900 | 3.24 | -0.14 | -4.14 | 3.3 | 3.48 | 3.1382 | 42663 |
| 1734737700 | 3.38 | 0.15 | 4.64 | 3.1549999 | 3.4843 | 3.1549999 | 10344 |
| 1734651300 | 3.23 | -0.22 | -6.38 | 3.45 | 3.6 | 3.2001 | 51853 |
| 1734564900 | 3.45 | 0.01 | 0.29 | 3.5 | 3.75 | 3.44 | 140889 |
| 1734478500 | 3.44 | 0.05 | 1.47 | 3.368 | 3.85 | 3.25 | 74686 |
| 1734392100 | 3.39 | -0.17 | -4.78 | 3.3295 | 3.8 | 3.2658 | 59615 |
| 1734132900 | 3.56 | 0.12 | 3.44 | 3.4 | 3.56 | 3.2359 | 7808 |
| 1734046500 | 3.4416 | -0.03 | -0.82 | 3.47 | 3.558 | 3.2799999 | 24100 |
| 1733960100 | 3.47 | -0.16 | -4.41 | 3.53 | 3.56 | 3.27 | 10561 |
| 1733873700 | 3.63 | -0.01 | -0.27 | 3.82 | 3.93 | 3.53 | 15207 |
| 1733787300 | 3.64 | -0.11 | -2.93 | 3.93 | 3.93 | 3.6 | 14809 |
| 1733528100 | 3.75 | 0.02 | 0.54 | 3.69 | 4 | 3.61 | 25186 |
| 1733441700 | 3.73 | -0.15 | -3.87 | 3.9 | 3.91 | 3.6137 | 22878 |
| 1733355300 | 3.88 | -0.08 | -2.14 | 3.8463 | 4.2947 | 3.64 | 47939 |
| 1733268900 | 3.9649 | 0.32 | 8.93 | 3.75 | 4.05 | 3.55 | 36892 |
| 1733182500 | 3.64 | -0.18 | -4.71 | 3.74 | 4.01 | 3.63 | 4790 |
| 1732917840 | 3.82 | -0.04 | -1.04 | 3.9 | 4.04 | 3.76 | 1857 |
| 1732750500 | 3.86 | -0.16 | -3.86 | 4.01 | 4.5 | 3.86 | 51332 |
| 1732664100 | 4.015 | 0.18 | 4.67 | 3.8 | 4.3101 | 3.63 | 36997 |
| 1732577700 | 3.8357 | 0.13 | 3.39 | 4.0699 | 4.0699 | 3.63 | 16933 |
| 1732318500 | 3.71 | -0.22 | -5.60 | 3.74 | 3.84 | 3.6 | 13197 |
| 1732232100 | 3.93 | 0.28 | 7.67 | 3.65 | 4.34 | 3.54 | 69731 |
| 1732145700 | 3.65 | -0.05 | -1.39 | 3.63 | 3.95 | 3.5677 | 14981 |
| 1732059300 | 3.7014 | 0.03 | 0.86 | 3.55 | 3.72 | 3.51 | 5542 |
| 1731972900 | 3.67 | -0.14 | -3.55 | 3.75 | 3.81 | 3.67 | 3368 |
| 1731713700 | 3.805 | -0.19 | -4.64 | 3.97 | 4.1 | 3.805 | 4968 |
| 1731627300 | 3.99 | -0.16 | -3.86 | 4.1 | 4.1 | 3.77 | 8565 |
| 1731540900 | 4.15 | -0.27 | -6.00 | 4.44 | 4.6594 | 4.0900999 | 14647 |
| 1731454500 | 4.415 | 0.05 | 1.26 | 4.37 | 4.6 | 4.3101 | 15044 |
| 1731368100 | 4.36 | 0.19 | 4.56 | 4.2 | 4.51 | 4.2 | 12791 |
| 1731108900 | 4.17 | -0.01 | -0.24 | 4.2 | 4.2 | 4.0599999 | 1370 |
| 1731022500 | 4.18 | 0.08 | 1.95 | 4.114 | 4.3 | 4.064 | 4060 |
| 1730936100 | 4.1 | 0.13 | 3.27 | 4.16 | 4.16 | 4.07 | 1929 |
| 1730849700 | 3.97 | -0.06 | -1.49 | 4.05 | 4.2 | 3.97 | 6203 |
| 1730763300 | 4.03 | 0.03 | 0.63 | 3.8 | 4.5378 | 3.62 | 6927 |
| 1730500500 | 4.0049 | 0.01 | 0.37 | 3.94 | 4.0049 | 3.78 | 12203 |
| 1730414100 | 3.99 | -0.06 | -1.48 | 3.82 | 4.032 | 3.8001 | 2559 |
| 1730327700 | 4.05 | 0.1 | 2.53 | 3.94 | 4.09 | 3.94 | 2864 |
| 1730241300 | 3.95 | 0.13 | 3.41 | 4.0906 | 4.0906 | 3.92 | 3693 |
| 1730154900 | 3.8199 | -0.03 | -0.88 | 3.64 | 3.8199 | 3.565 | 13717 |
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
