Premium
Vistagen Therapeutics Inc (VTGN)
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 | 0.0222 | 10.5714285714 | 0.21 | 0.37 | 0.198 | 16727969 | 0.2322241 | CS |
| 4 | -0.3123 | -57.3553719008 | 0.5445 | 0.7997 | 0.198 | 4723414 | 0.32365194 | CS |
| 12 | -0.3578 | -60.6440677966 | 0.59 | 0.7997 | 0.198 | 2130750 | 0.4101662 | CS |
| 26 | -0.4978 | -68.1917808219 | 0.73 | 0.7997 | 0.198 | 1428969 | 0.46892711 | CS |
| 52 | -1.8178 | -88.6731707317 | 2.05 | 5.14 | 0.198 | 1466401 | 1.2239193 | CS |
| 156 | -1.7678 | -88.39 | 2 | 24.71 | 0.198 | 796770 | 3.30942062 | CS |
| 260 | -3.0678 | -92.9636363636 | 3.3 | 24.71 | 0.0768 | 2230941 | 1.03795245 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 0.2458 | -0.0031 | -1.25 | 0.2515 | 0.2572 | 0.2362 | 3478964 |
| 1783031700 | 0.2489 | 0.0059 | 2.43 | 0.243 | 0.2664 | 0.24 | 4416404 |
| 1782945300 | 0.243 | 0.017 | 7.52 | 0.2211 | 0.265 | 0.2111 | 14496871 |
| 1782858900 | 0.226 | -0.534 | -70.26 | 0.21 | 0.37 | 0.198 | 44519636 |
| 1782772500 | 0.76 | 0.058 | 8.26 | 0.713 | 0.7997 | 0.7020999 | 1893492 |
| 1782513300 | 0.702 | 0.0854 | 13.85 | 0.6343 | 0.738 | 0.6247 | 1453328 |
| 1782426900 | 0.6166 | -0.0482 | -7.25 | 0.64 | 0.6559 | 0.5901 | 1032519 |
| 1782340500 | 0.6647999 | 0.0324999 | 5.14 | 0.615 | 0.6716 | 0.610301 | 519735 |
| 1782254100 | 0.6323 | -0.0076 | -1.19 | 0.65 | 0.6899 | 0.611 | 900103 |
| 1782167700 | 0.6399 | -0.0303 | -4.52 | 0.714 | 0.714 | 0.6213 | 1203369 |
| 1781822100 | 0.6702 | -0.0266 | -3.82 | 0.6919999 | 0.73 | 0.6702 | 1082667 |
| 1781735700 | 0.6968 | 0.0068001 | 0.99 | 0.71 | 0.72 | 0.6463 | 2035177 |
| 1781649300 | 0.6899999 | 0.1169999 | 20.42 | 0.58 | 0.7099 | 0.5346999 | 4356648 |
| 1781562900 | 0.573 | -0.0032 | -0.56 | 0.599 | 0.61 | 0.5699999 | 1029783 |
| 1781303700 | 0.5762 | 0.0031 | 0.54 | 0.5717 | 0.61 | 0.56 | 677984 |
| 1781217300 | 0.5731 | 0.038 | 7.10 | 0.53 | 0.574 | 0.5211 | 958494 |
| 1781130900 | 0.5351 | -0.0027 | -0.50 | 0.54 | 0.559 | 0.52 | 489847 |
| 1781044500 | 0.5377999 | 0.0005999 | 0.11 | 0.5445 | 0.5689 | 0.521 | 476429 |
| 1780958100 | 0.5372 | -0.0067 | -1.23 | 0.579 | 0.579 | 0.525 | 520304 |
| 1780698900 | 0.5439 | -0.0317 | -5.51 | 0.5699999 | 0.5796 | 0.5404 | 494743 |
| 1780612500 | 0.5756 | 0.0155 | 2.77 | 0.5609 | 0.5828 | 0.55 | 292737 |
| 1780526100 | 0.5601 | -0.0199 | -3.43 | 0.5856 | 0.5925 | 0.55505 | 571370 |
| 1780439700 | 0.58 | -0.0675 | -10.42 | 0.6468 | 0.66 | 0.55 | 1738951 |
| 1780353300 | 0.6475 | 0.0175 | 2.78 | 0.63 | 0.6563 | 0.62 | 614448 |
| 1780094100 | 0.63 | -0.0033 | -0.52 | 0.645 | 0.6635 | 0.6202 | 651656 |
| 1780007700 | 0.6333 | 0.0092 | 1.47 | 0.61 | 0.648799 | 0.60105 | 753735 |
| 1779921300 | 0.6241 | -0.0126 | -1.98 | 0.65 | 0.65 | 0.6173999 | 327267 |
| 1779834900 | 0.6367 | -0.0103 | -1.59 | 0.65 | 0.6515 | 0.6352 | 287751 |
| 1779489300 | 0.647 | 0.0099 | 1.55 | 0.6344999 | 0.6758999 | 0.6344999 | 543111 |
| 1779402900 | 0.6371 | -0.0027 | -0.42 | 0.6369 | 0.665 | 0.6193999 | 260241 |
| 1779316500 | 0.6398 | 0.0097 | 1.54 | 0.63 | 0.6696 | 0.6069 | 390668 |
| 1779230100 | 0.6301 | 0.0346 | 5.81 | 0.6022999 | 0.6445999 | 0.5649 | 859172 |
| 1779143700 | 0.5955 | -0.0294 | -4.70 | 0.6298 | 0.6298 | 0.5901 | 542910 |
| 1778884500 | 0.6249 | -0.0257 | -3.95 | 0.64 | 0.64 | 0.61 | 655327 |
| 1778798100 | 0.6506 | -0.0051 | -0.78 | 0.65 | 0.6843 | 0.631 | 544150 |
| 1778711700 | 0.6556999 | 0.0340999 | 5.49 | 0.611 | 0.664 | 0.61 | 881833 |
| 1778625300 | 0.6216 | -0.052 | -7.72 | 0.6215 | 0.66 | 0.58 | 6351120 |
| 1778538900 | 0.6736 | 0.0631 | 10.34 | 0.61 | 0.6969999 | 0.61 | 1322585 |
| 1778279700 | 0.6105 | 0.0237 | 4.04 | 0.5974 | 0.64 | 0.5963 | 1179523 |
| 1778193300 | 0.5868 | -0.0237 | -3.88 | 0.61 | 0.61 | 0.58 | 317577 |
| 1778106900 | 0.6105 | 0.0103 | 1.72 | 0.5995 | 0.6199 | 0.5866 | 238547 |
| 1778020500 | 0.6002 | -0.0223 | -3.58 | 0.6267 | 0.6267 | 0.6002 | 235457 |
| 1777934100 | 0.6225 | -0.0033 | -0.53 | 0.6251 | 0.666 | 0.6103 | 605630 |
| 1777674900 | 0.6258 | 0.0124001 | 2.02 | 0.6141 | 0.6355 | 0.6009 | 427138 |
| 1777588500 | 0.6133999 | 0.0174999 | 2.94 | 0.6 | 0.6193 | 0.5851 | 225213 |
| 1777502100 | 0.5959 | -0.0007 | -0.12 | 0.588 | 0.60045 | 0.5800999 | 375971 |
| 1777415700 | 0.5966 | 0.0253 | 4.43 | 0.58 | 0.61 | 0.5661 | 505334 |
| 1777329300 | 0.5713 | -0.0226 | -3.81 | 0.5795 | 0.59935 | 0.5677 | 392042 |
| 1777070100 | 0.5939 | 0.0239001 | 4.19 | 0.5699999 | 0.594 | 0.5538 | 500153 |
| 1776983700 | 0.5699999 | -0.0324 | -5.38 | 0.595 | 0.6049 | 0.5555 | 682719 |
| 1776897300 | 0.6024 | -0.003 | -0.50 | 0.6 | 0.6092999 | 0.5679999 | 7670885 |
| 1776810900 | 0.6054 | -0.0033 | -0.54 | 0.6138 | 0.6299 | 0.5931 | 368294 |
| 1776724500 | 0.6087 | -0.019 | -3.03 | 0.6277 | 0.635 | 0.6029 | 602826 |
| 1776465300 | 0.6277 | 0.0246 | 4.08 | 0.5944 | 0.65 | 0.5851 | 1191656 |
| 1776378900 | 0.6031 | -0.0083 | -1.36 | 0.6279 | 0.6279 | 0.5839 | 394916 |
| 1776292500 | 0.6114 | 0.0114 | 1.90 | 0.6114 | 0.63 | 0.59 | 934291 |
| 1776206100 | 0.6 | 0.024 | 4.17 | 0.59 | 0.615 | 0.586 | 979077 |
| 1776119700 | 0.576 | 0.0156 | 2.78 | 0.553 | 0.6298 | 0.5502 | 1246069 |
| 1775860500 | 0.5604 | 0.0045001 | 0.81 | 0.559 | 0.58 | 0.555 | 277453 |
| 1775774100 | 0.5558999 | 0.0056999 | 1.04 | 0.5488 | 0.5719999 | 0.53 | 167197 |
| 1775687700 | 0.5502 | 0.0144 | 2.69 | 0.53 | 0.5641 | 0.521 | 381887 |
| 1775601300 | 0.5358 | -0.0068 | -1.25 | 0.5371 | 0.578 | 0.513 | 586922 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
