Premium
Verrica Parmaceuticals Inc (VRCA)
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 | -0.0137 | -1.91957405072 | 0.7137 | 0.7333 | 0.62 | 812396 | 0.67031851 | CS |
| 4 | -0.61 | -46.5648854962 | 1.31 | 1.32 | 0.6109 | 709975 | 0.84424909 | CS |
| 12 | -0.62 | -46.9696969697 | 1.32 | 1.7382 | 0.6109 | 723824 | 1.0067874 | CS |
| 26 | -6.43 | -90.1823281907 | 7.13 | 8.98 | 0.6109 | 808871 | 2.01362603 | CS |
| 52 | -6.52 | -90.3047091413 | 7.22 | 11.41 | 0.6109 | 501523 | 2.90294377 | CS |
| 156 | -8.74 | -92.5847457627 | 9.44 | 11.41 | 0.6109 | 392101 | 4.159491 | CS |
| 260 | -15.26 | -95.6140350877 | 15.96 | 18.42 | 0.6109 | 275215 | 5.17431473 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 0.6843 | 0.0356 | 5.49 | 0.6425 | 0.6918 | 0.6202 | 1032915 |
| 1735256100 | 0.6487 | -0.0372 | -5.42 | 0.68 | 0.7108 | 0.62 | 1506113 |
| 1735077840 | 0.6859 | -0.0176 | -2.50 | 0.7 | 0.7332999 | 0.6705 | 305752 |
| 1734996900 | 0.7035 | 0.0093 | 1.34 | 0.7137 | 0.7324 | 0.6899999 | 400670 |
| 1734737700 | 0.6942 | 0.0179 | 2.65 | 0.67 | 0.7380989 | 0.648201 | 1504082 |
| 1734651300 | 0.6763 | 0.0332 | 5.16 | 0.6681 | 0.6879999 | 0.6109 | 601670 |
| 1734564900 | 0.6431 | -0.0569 | -8.13 | 0.71 | 0.71 | 0.621201 | 629648 |
| 1734478500 | 0.7 | -0.018 | -2.51 | 0.731052 | 0.731052 | 0.671 | 402205 |
| 1734392100 | 0.718 | -0.0429 | -5.64 | 0.76 | 0.788 | 0.684 | 684345 |
| 1734132900 | 0.7609 | -0.0417 | -5.20 | 0.8469 | 0.8469 | 0.7201 | 534455 |
| 1734046500 | 0.8026 | -0.0719 | -8.22 | 0.8615 | 0.8744 | 0.7725 | 471834 |
| 1733960100 | 0.8745 | -0.001 | -0.11 | 0.89 | 0.9018 | 0.831 | 371614 |
| 1733873700 | 0.8755 | -0.0745 | -7.84 | 0.9204 | 0.954 | 0.8676 | 396458 |
| 1733787300 | 0.95 | -0.06 | -5.94 | 0.9901 | 1.02 | 0.95 | 510582 |
| 1733528100 | 1.01 | -0.05 | -4.72 | 1.09 | 1.15 | 1 | 748414 |
| 1733441700 | 1.06 | -0.13 | -10.92 | 1.17 | 1.2 | 1.05 | 1097239 |
| 1733355300 | 1.19 | 0.01 | 0.85 | 1.135 | 1.25 | 1.1302 | 831672 |
| 1733268900 | 1.18 | -0.1 | -7.45 | 1.254 | 1.3 | 1.15 | 507553 |
| 1733182500 | 1.275 | -0.01 | -0.39 | 1.31 | 1.32 | 1.1901 | 712101 |
| 1732917840 | 1.28 | 0.04 | 3.23 | 1.27 | 1.2899 | 1.11 | 629764 |
| 1732750500 | 1.24 | 0.13 | 11.71 | 1.15 | 1.36 | 1.1299999 | 1856887 |
| 1732664100 | 1.11 | 0.12 | 12.01 | 0.9745 | 1.15 | 0.9703 | 1335281 |
| 1732577700 | 0.991 | -0.0035 | -0.35 | 0.99 | 1.025 | 0.99 | 348710 |
| 1732318500 | 0.9945 | 0.0045 | 0.45 | 0.9603 | 1.02 | 0.9602 | 544821 |
| 1732232100 | 0.99 | 0.1026 | 11.56 | 0.896 | 1.09 | 0.85 | 2801834 |
| 1732145700 | 0.8874 | -0.0026 | -0.29 | 0.89 | 0.92 | 0.8495 | 281677 |
| 1732059300 | 0.89 | 0.0018 | 0.20 | 0.8731 | 0.89 | 0.8031 | 399276 |
| 1731972900 | 0.8882 | 0.0547 | 6.56 | 0.810001 | 0.8884 | 0.8055 | 368599 |
| 1731713700 | 0.8335 | -0.0298 | -3.45 | 0.892 | 0.892 | 0.7919 | 270999 |
| 1731627300 | 0.8633 | 0.0178 | 2.11 | 0.85 | 0.94 | 0.8349 | 442293 |
| 1731540900 | 0.8455 | -0.0745 | -8.10 | 0.9201 | 0.9284 | 0.8286 | 334224 |
| 1731454500 | 0.92 | -0.0419 | -4.36 | 0.99 | 0.9999 | 0.87 | 610566 |
| 1731368100 | 0.9619 | 0.132 | 15.91 | 0.856 | 0.98 | 0.8315 | 1188827 |
| 1731108900 | 0.8299 | 0.1256 | 17.83 | 0.7158 | 0.83 | 0.7145 | 1610303 |
| 1731022500 | 0.7043 | -0.042 | -5.63 | 0.73 | 0.7729 | 0.7043 | 1410870 |
| 1730936100 | 0.7463 | -0.0512 | -6.42 | 0.8296 | 0.8666 | 0.7411 | 1694281 |
| 1730849700 | 0.7975 | -0.6325 | -44.23 | 0.8559 | 0.9364 | 0.7472 | 3488448 |
| 1730763300 | 1.43 | -0.1 | -6.54 | 1.53 | 1.535 | 1.43 | 414489 |
| 1730500500 | 1.53 | 0.13 | 9.29 | 1.43 | 1.555 | 1.41 | 484989 |
| 1730414100 | 1.4 | -0.2 | -12.50 | 1.6 | 1.6 | 1.4 | 265201 |
| 1730327700 | 1.6 | -0.08 | -4.76 | 1.6553 | 1.7382 | 1.6 | 306435 |
| 1730241300 | 1.68 | 0.12 | 7.69 | 1.54 | 1.705 | 1.54 | 288003 |
| 1730154900 | 1.56 | 0.05 | 3.31 | 1.5706 | 1.645 | 1.52 | 409453 |
| 1729895700 | 1.51 | 0.01 | 0.67 | 1.48 | 1.52 | 1.42 | 317975 |
| 1729809300 | 1.5 | -0.01 | -0.66 | 1.54 | 1.59 | 1.46 | 319894 |
| 1729722900 | 1.51 | -0.08 | -5.03 | 1.59 | 1.59 | 1.49 | 339820 |
| 1729636500 | 1.59 | 0.02 | 1.27 | 1.56 | 1.5999 | 1.51 | 301159 |
| 1729550100 | 1.57 | -0.03 | -1.88 | 1.6 | 1.6 | 1.5 | 343267 |
| 1729290900 | 1.6 | 0.14 | 9.59 | 1.49 | 1.6 | 1.47 | 365260 |
| 1729204500 | 1.46 | -0.05 | -3.31 | 1.51 | 1.53 | 1.4274 | 321531 |
| 1729118100 | 1.51 | 0.12 | 8.63 | 1.3899999 | 1.66 | 1.3799999 | 793599 |
| 1729031700 | 1.3899999 | -0.03 | -2.11 | 1.41 | 1.48 | 1.37 | 276673 |
| 1728945300 | 1.42 | 0.08 | 5.97 | 1.35 | 1.44 | 1.3 | 457757 |
| 1728686100 | 1.34 | 0.05 | 3.88 | 1.3 | 1.36 | 1.27 | 306165 |
| 1728599700 | 1.29 | 0.01 | 0.78 | 1.26 | 1.35 | 1.2504 | 262405 |
| 1728513300 | 1.28 | 0 | 0.00 | 1.3 | 1.34 | 1.22 | 480801 |
| 1728426900 | 1.28 | -0.06 | -4.48 | 1.35 | 1.41 | 1.28 | 405659 |
| 1728340500 | 1.34 | 0.03 | 2.29 | 1.32 | 1.46 | 1.32 | 1046586 |
| 1728081300 | 1.31 | -0.14 | -9.66 | 1.47 | 1.53 | 1.31 | 1612921 |
| 1727994900 | 1.45 | 0.34 | 30.63 | 1.1726 | 1.5799 | 1.1500999 | 10966738 |
| 1727908500 | 1.11 | -0.26 | -18.98 | 1.37 | 1.3995 | 1.0404 | 1487307 |
| 1727822100 | 1.37 | -0.08 | -5.52 | 1.48 | 1.48 | 1.36 | 781594 |
| 1727735520 | 1.45 | -0.24 | -14.20 | 1.65 | 1.67 | 1.45 | 1198765 |
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
