Premium
Unicycive Therapeutics Inc (UNCY)
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 | 0.049 | 9.21052631579 | 0.532 | 0.6 | 0.5258 | 357098 | 0.58297458 | CS |
| 4 | -0.034051 | -5.5362888606 | 0.615051 | 0.65 | 0.4501 | 749706 | 0.57279946 | CS |
| 12 | -0.0877 | -13.1149992523 | 0.6687 | 0.83 | 0.4501 | 968225 | 0.63737209 | CS |
| 26 | 0.1981 | 51.7367458867 | 0.3829 | 0.8655 | 0.34 | 1312841 | 0.56117429 | CS |
| 52 | -0.889 | -60.4761904762 | 1.47 | 1.6 | 0.202 | 1353315 | 0.51693943 | CS |
| 156 | -0.549 | -48.5840707965 | 1.13 | 2.87 | 0.202 | 1016648 | 1.15445853 | CS |
| 260 | -7.969 | -93.2046783626 | 8.55 | 8.73 | 0.202 | 915350 | 1.38989173 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 0.581 | -0.004 | -0.68 | 0.585 | 0.599 | 0.5701 | 443579 |
| 1741991700 | 0.585 | 0.0027 | 0.46 | 0.59 | 0.5989 | 0.5705 | 267228 |
| 1741905300 | 0.5823 | -0.0071 | -1.20 | 0.59 | 0.59 | 0.56 | 388968 |
| 1741818900 | 0.5894 | 0.0086 | 1.48 | 0.59 | 0.6 | 0.562799 | 279551 |
| 1741732500 | 0.5808 | 0.0378 | 6.96 | 0.53 | 0.5881 | 0.5258 | 461636 |
| 1741646100 | 0.543 | -0.0211 | -3.74 | 0.551 | 0.5780999 | 0.53 | 608838 |
| 1741390500 | 0.5641 | 0.0136 | 2.47 | 0.5505 | 0.5798 | 0.5258 | 354338 |
| 1741304100 | 0.5505 | -0.0111 | -1.98 | 0.5616 | 0.6041 | 0.54 | 1036993 |
| 1741217700 | 0.5616 | 0.0416 | 8.00 | 0.51 | 0.5689999 | 0.5002 | 418561 |
| 1741131300 | 0.52 | -0.0004 | -0.08 | 0.51 | 0.525 | 0.47 | 1458263 |
| 1741044900 | 0.5204 | -0.0299 | -5.43 | 0.532 | 0.56 | 0.52 | 673662 |
| 1740785700 | 0.5503 | -0.0142 | -2.52 | 0.56 | 0.5699999 | 0.4501 | 1141026 |
| 1740699300 | 0.5645 | -0.0104 | -1.81 | 0.5732 | 0.5796 | 0.559 | 284540 |
| 1740612900 | 0.5749 | 0.0329 | 6.07 | 0.558 | 0.5782 | 0.5407 | 338560 |
| 1740526500 | 0.542 | -0.028 | -4.91 | 0.561 | 0.5698 | 0.53 | 629337 |
| 1740440100 | 0.5699999 | -0.0469 | -7.60 | 0.61 | 0.6397 | 0.5563 | 1539072 |
| 1740180900 | 0.6169 | 0.007 | 1.15 | 0.6161 | 0.646 | 0.59 | 1382569 |
| 1740094500 | 0.6099 | 0.0144 | 2.42 | 0.6027 | 0.6169 | 0.5712 | 1272988 |
| 1740008100 | 0.5955 | -0.0236 | -3.81 | 0.611 | 0.62 | 0.59 | 627151 |
| 1739921700 | 0.6191 | 0.027 | 4.56 | 0.6 | 0.65 | 0.6 | 1579981 |
| 1739576100 | 0.5921 | 0.0321 | 5.73 | 0.5669999 | 0.5959 | 0.5503 | 752991 |
| 1739489700 | 0.56 | 0.0284 | 5.34 | 0.5324 | 0.5601 | 0.51 | 915379 |
| 1739403300 | 0.5316 | 0.0003 | 0.06 | 0.53 | 0.536 | 0.52 | 425358 |
| 1739316900 | 0.5313 | -0.0087 | -1.61 | 0.557 | 0.558499 | 0.53 | 593228 |
| 1739230500 | 0.54 | -0.0256 | -4.53 | 0.56 | 0.6301 | 0.53 | 2600778 |
| 1738971300 | 0.5656 | -0.0434 | -7.13 | 0.6 | 0.6091 | 0.56 | 691645 |
| 1738884900 | 0.609 | -0.0161 | -2.58 | 0.63 | 0.6449 | 0.6 | 579349 |
| 1738798500 | 0.6251 | 0.0238001 | 3.96 | 0.62 | 0.6489 | 0.6005 | 957798 |
| 1738712100 | 0.6012999 | 0.0012999 | 0.22 | 0.6175 | 0.639999 | 0.58 | 769592 |
| 1738625700 | 0.6 | -0.0138 | -2.25 | 0.59 | 0.6268 | 0.58 | 1134824 |
| 1738366500 | 0.6138 | 0.0338 | 5.83 | 0.58 | 0.6367969 | 0.58 | 1422649 |
| 1738280100 | 0.58 | 0.0498 | 9.39 | 0.525 | 0.58 | 0.521 | 1037426 |
| 1738193700 | 0.5302 | -0.0088 | -1.63 | 0.53 | 0.5399 | 0.52 | 594883 |
| 1738107300 | 0.539 | -0.031 | -5.44 | 0.58 | 0.5800999 | 0.51 | 1366357 |
| 1738020900 | 0.5699999 | -0.034 | -5.63 | 0.59 | 0.6195 | 0.5504 | 930836 |
| 1737761700 | 0.604 | -0.0199 | -3.19 | 0.6238 | 0.6302489 | 0.59 | 977835 |
| 1737675300 | 0.6239 | 0 | 0.00 | 0.6239 | 0.6239 | 0.6239 | 0 |
| 1737588900 | 0.6239 | -0.0298 | -4.56 | 0.652 | 0.659899 | 0.6201 | 605420 |
| 1737502500 | 0.6536999 | 0.0336999 | 5.44 | 0.625 | 0.6632 | 0.6197 | 455391 |
| 1737156900 | 0.62 | 0.006 | 0.98 | 0.614 | 0.6479 | 0.6101 | 585672 |
| 1737070500 | 0.614 | -0.056 | -8.36 | 0.662 | 0.6697999 | 0.605 | 1266539 |
| 1736984100 | 0.67 | 0.0089 | 1.35 | 0.6788999 | 0.6788999 | 0.63 | 1122969 |
| 1736897700 | 0.6611 | -0.0252 | -3.67 | 0.6899999 | 0.7297 | 0.65 | 835118 |
| 1736811300 | 0.6863 | 0.0219 | 3.30 | 0.6511 | 0.7205 | 0.581 | 1953753 |
| 1736552100 | 0.6644 | -0.0805 | -10.81 | 0.7368 | 0.74 | 0.645 | 1932176 |
| 1736379300 | 0.7449 | -0.0329 | -4.23 | 0.78 | 0.78015 | 0.7168 | 1648852 |
| 1736292900 | 0.7778 | 0.0183001 | 2.41 | 0.7619 | 0.79 | 0.6899999 | 2319899 |
| 1736206500 | 0.7594999 | -0.0196 | -2.52 | 0.78 | 0.782 | 0.734 | 1138936 |
| 1735947300 | 0.7791 | -0.0133 | -1.68 | 0.8199999 | 0.825 | 0.76 | 991014 |
| 1735860900 | 0.7924 | -0.0018 | -0.23 | 0.801 | 0.81 | 0.752309 | 1162601 |
| 1735688100 | 0.7942 | -0.0169 | -2.08 | 0.829 | 0.83 | 0.78 | 1013107 |
| 1735601700 | 0.8111 | 0.0115 | 1.44 | 0.8182 | 0.83 | 0.7773 | 1314629 |
| 1735342500 | 0.7996 | 0.0098001 | 1.24 | 0.8002 | 0.81 | 0.73 | 1166951 |
| 1735256100 | 0.7897999 | 0.1195999 | 17.85 | 0.6999 | 0.7944 | 0.6999 | 1880968 |
| 1735077840 | 0.6702 | 0.0072 | 1.09 | 0.6687 | 0.68 | 0.6301 | 599126 |
| 1734996900 | 0.663 | -0.021 | -3.07 | 0.6964 | 0.7 | 0.6409 | 1231363 |
| 1734737700 | 0.684 | -0.026 | -3.66 | 0.72 | 0.743999 | 0.68 | 1334146 |
| 1734651300 | 0.71 | 0.052 | 7.90 | 0.6681 | 0.72 | 0.6622 | 1008834 |
| 1734564900 | 0.658 | -0.0415 | -5.93 | 0.71 | 0.73 | 0.6369 | 1012744 |
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
![Logo de LBR [Lybra Finance] (LBRUSDT).](/common/images/company/COIN_LBRUUSD.png){kind=small}
