Premium
Veru Inc (VERU)
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 | 0.0234 | 3.44776779137 | 0.6787 | 0.88 | 0.632 | 2893664 | 0.65245878 | CS |
| 4 | -0.0229 | -3.15862068966 | 0.725 | 0.88 | 0.6 | 1588193 | 0.68007655 | CS |
| 12 | -0.1229 | -14.896969697 | 0.825 | 0.999 | 0.575 | 1144490 | 0.71936974 | CS |
| 26 | -0.2879 | -29.0808080808 | 0.99 | 1.13 | 0.575 | 873089 | 0.78315858 | CS |
| 52 | -0.0179 | -2.48611111111 | 0.72 | 1.92 | 0.36 | 1552176 | 0.91225272 | CS |
| 156 | -5.2079 | -88.1201353638 | 5.91 | 24.55 | 0.36 | 4427517 | 9.93530178 | CS |
| 260 | -2.6779 | -79.2278106509 | 3.38 | 24.56 | 0.36 | 3383339 | 9.85088954 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 0.7375 | 0.0857 | 13.15 | 0.6558 | 0.7711 | 0.6539 | 2739913 |
| 1735860900 | 0.6518 | 0.0013 | 0.20 | 0.66 | 0.7 | 0.6331 | 1909110 |
| 1735688100 | 0.6505 | 0.015 | 2.36 | 0.6899999 | 0.88 | 0.65 | 7162631 |
| 1735601700 | 0.6355 | -0.0403 | -5.96 | 0.68 | 0.698999 | 0.632 | 1070307 |
| 1735342500 | 0.6758 | -0.0088 | -1.29 | 0.6787 | 0.729 | 0.64 | 1432606 |
| 1735256100 | 0.6846 | 0.0562 | 8.94 | 0.6328 | 0.6998 | 0.6297 | 1027783 |
| 1735077840 | 0.6284 | -0.0186 | -2.87 | 0.633 | 0.658 | 0.604 | 946169 |
| 1734996900 | 0.647 | -0.0021 | -0.32 | 0.64 | 0.6817 | 0.6072999 | 1387278 |
| 1734737700 | 0.6491 | 0.0201 | 3.20 | 0.6301 | 0.6838999 | 0.63 | 1501447 |
| 1734651300 | 0.629 | -0.041 | -6.12 | 0.7 | 0.706 | 0.6 | 1411706 |
| 1734564900 | 0.67 | -0.0433 | -6.07 | 0.73 | 0.751 | 0.67 | 1471937 |
| 1734478500 | 0.7133 | -0.0721 | -9.18 | 0.76 | 0.8 | 0.7068 | 1173643 |
| 1734392100 | 0.7854 | 0.0627 | 8.68 | 0.71 | 0.8174 | 0.687 | 2371258 |
| 1734132900 | 0.7227 | -0.0221 | -2.97 | 0.7403999 | 0.7403999 | 0.6807 | 782947 |
| 1734046500 | 0.7448 | 0.0102 | 1.39 | 0.72 | 0.75 | 0.6923 | 884956 |
| 1733960100 | 0.7346 | 0.0144001 | 2.00 | 0.7247 | 0.75 | 0.6918 | 1411110 |
| 1733873700 | 0.7201999 | 0.0207999 | 2.97 | 0.7 | 0.73 | 0.67 | 986802 |
| 1733787300 | 0.6994 | -0.0145 | -2.03 | 0.709 | 0.7499 | 0.6989 | 598805 |
| 1733528100 | 0.7139 | -0.0061 | -0.85 | 0.725 | 0.7395 | 0.682 | 1056975 |
| 1733441700 | 0.72 | -0.01 | -1.37 | 0.7445 | 0.7487 | 0.6946 | 1376576 |
| 1733355300 | 0.73 | 0.0193 | 2.72 | 0.7342999 | 0.7979 | 0.7 | 1090939 |
| 1733268900 | 0.7107 | 0.0159 | 2.29 | 0.728 | 0.735 | 0.6801 | 714047 |
| 1733182500 | 0.6948 | -0.0129 | -1.82 | 0.71 | 0.7264 | 0.6909 | 720373 |
| 1732917840 | 0.7077 | -0.023 | -3.15 | 0.7344 | 0.7399 | 0.6969 | 599507 |
| 1732750500 | 0.7307 | -0.0101 | -1.36 | 0.7541 | 0.7849 | 0.7166 | 708771 |
| 1732664100 | 0.7408 | 0.0549 | 8.00 | 0.6909999 | 0.759 | 0.690001 | 1703064 |
| 1732577700 | 0.6859 | 0.0109 | 1.61 | 0.668 | 0.7118 | 0.6551 | 828780 |
| 1732318500 | 0.675 | 0.0471 | 7.50 | 0.6239 | 0.6879 | 0.6239 | 1036511 |
| 1732232100 | 0.6279 | 0.0026 | 0.42 | 0.6293 | 0.6398 | 0.61 | 1040796 |
| 1732145700 | 0.6253 | -0.0019 | -0.30 | 0.64 | 0.64 | 0.6114 | 606810 |
| 1732059300 | 0.6272 | 0.0370001 | 6.27 | 0.6034 | 0.6272 | 0.6 | 497966 |
| 1731972900 | 0.5901999 | 0.0065999 | 1.13 | 0.5839 | 0.6299 | 0.575 | 1392393 |
| 1731713700 | 0.5836 | -0.0453 | -7.20 | 0.64 | 0.64 | 0.58 | 1338248 |
| 1731627300 | 0.6289 | 0.0135001 | 2.19 | 0.619 | 0.6647999 | 0.582 | 1126597 |
| 1731540900 | 0.6153999 | -0.0436 | -6.62 | 0.66 | 0.6793 | 0.6152 | 814014 |
| 1731454500 | 0.659 | -0.0634 | -8.78 | 0.71 | 0.72 | 0.644 | 1883741 |
| 1731368100 | 0.7224 | -0.0098 | -1.34 | 0.7433 | 0.7487 | 0.711 | 659425 |
| 1731108900 | 0.7322 | -0.0013 | -0.18 | 0.7438 | 0.756 | 0.7165 | 610109 |
| 1731022500 | 0.7335 | -0.0098 | -1.32 | 0.7433 | 0.7614 | 0.73 | 631596 |
| 1730936100 | 0.7433 | 0.0021 | 0.28 | 0.77 | 0.77 | 0.723 | 822432 |
| 1730849700 | 0.7412 | 0.0075 | 1.02 | 0.83 | 0.831 | 0.725 | 2209574 |
| 1730763300 | 0.7337 | -0.0298 | -3.90 | 0.7511 | 0.7642 | 0.73 | 410856 |
| 1730500500 | 0.7635 | 0.0082 | 1.09 | 0.77 | 0.7798 | 0.73 | 544774 |
| 1730414100 | 0.7553 | -0.0105 | -1.37 | 0.7714 | 0.7848 | 0.72 | 742039 |
| 1730327700 | 0.7658 | -0.0336 | -4.20 | 0.8 | 0.8111 | 0.755 | 963292 |
| 1730241300 | 0.7994 | -0.0407 | -4.84 | 0.8269 | 0.84 | 0.79 | 657941 |
| 1730154900 | 0.8401 | 0.0079 | 0.95 | 0.8361 | 0.86 | 0.8267 | 410354 |
| 1729895700 | 0.8322 | -0.0122 | -1.44 | 0.879 | 0.879 | 0.83 | 531226 |
| 1729809300 | 0.8444 | -0.0301 | -3.44 | 0.846 | 0.8756 | 0.8323 | 276114 |
| 1729722900 | 0.8745 | -0.0455 | -4.95 | 0.9152 | 0.9295 | 0.858 | 3763914 |
| 1729636500 | 0.92 | 0.0485 | 5.57 | 0.88 | 0.9221 | 0.8563 | 950972 |
| 1729550100 | 0.8715 | 0.027 | 3.20 | 0.8415 | 0.8795 | 0.83 | 541993 |
| 1729290900 | 0.8445 | -0.02 | -2.31 | 0.8639 | 0.8699 | 0.825 | 575636 |
| 1729204500 | 0.8645 | -0.0464 | -5.09 | 0.885 | 0.902 | 0.8524 | 627513 |
| 1729118100 | 0.9109 | -0.0035 | -0.38 | 0.92 | 0.929 | 0.9031 | 428656 |
| 1729031700 | 0.9144 | -0.0179 | -1.92 | 0.931 | 0.97 | 0.91 | 521525 |
| 1728945300 | 0.9323 | 0.0662 | 7.64 | 0.86 | 0.999 | 0.8511 | 2061118 |
| 1728686100 | 0.8661 | 0.0409 | 4.96 | 0.825 | 0.8682 | 0.802601 | 336245 |
| 1728599700 | 0.8252 | -0.0852 | -9.36 | 0.91 | 0.934 | 0.825 | 578870 |
| 1728513300 | 0.9104 | 0.0784 | 9.42 | 0.837 | 0.943 | 0.8199999 | 1135278 |
| 1728426900 | 0.832 | 0.0267 | 3.32 | 0.7851 | 0.8582 | 0.781 | 603729 |
| 1728340500 | 0.8053 | 0.0354 | 4.60 | 0.7668 | 0.8296 | 0.7538 | 877003 |
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
