Premium
Vistagen Therapeutics Inc (VTGN)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 6.99588477366 | 2.43 | 2.6 | 2.22 | 305460 | 2.3428459 | CS |
| 4 | 0.07 | 2.76679841897 | 2.53 | 2.9 | 2.22 | 231296 | 2.51909347 | CS |
| 12 | -0.45 | -14.7540983607 | 3.05 | 3.26 | 2.22 | 218789 | 2.8089181 | CS |
| 26 | -0.73 | -21.9219219219 | 3.33 | 4.21 | 2.22 | 159911 | 3.02194608 | CS |
| 52 | -2.74 | -51.3108614232 | 5.34 | 5.86 | 2.22 | 202446 | 4.11158506 | CS |
| 156 | -52 | -95.2380952381 | 54.6 | 63.3 | 1.62 | 3012215 | 8.08926645 | CS |
| 260 | -21.7 | -89.3004115226 | 24.3 | 106.5 | 1.62 | 2495447 | 21.62408066 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.5 | 0.25 | 11.11 | 2.25 | 2.55 | 2.23 | 992680 |
| 1734651300 | 2.25 | -0.07 | -3.02 | 2.34 | 2.355 | 2.22 | 239880 |
| 1734564900 | 2.32 | -0.11 | -4.53 | 2.43 | 2.445 | 2.2953 | 888026 |
| 1734478500 | 2.43 | -0.05 | -2.02 | 2.44 | 2.47 | 2.39 | 130418 |
| 1734392100 | 2.48 | 0.05 | 2.06 | 2.43 | 2.5299999 | 2.4 | 156924 |
| 1734132900 | 2.43 | -0.05 | -2.02 | 2.46 | 2.47 | 2.3801 | 125082 |
| 1734046500 | 2.48 | -0.03 | -1.20 | 2.5299999 | 2.5627 | 2.44 | 145881 |
| 1733960100 | 2.5099999 | 0 | 0.00 | 2.5 | 2.5099999 | 2.39 | 354041 |
| 1733873700 | 2.5099999 | -0.08 | -3.09 | 2.58 | 2.61 | 2.44 | 255264 |
| 1733787300 | 2.59 | -0.01 | -0.38 | 2.59 | 2.7 | 2.56 | 302800 |
| 1733528100 | 2.6 | 0 | 0.19 | 2.6 | 2.67 | 2.59 | 98889 |
| 1733441700 | 2.595 | -0.03 | -0.95 | 2.66 | 2.75 | 2.56 | 230120 |
| 1733355300 | 2.62 | -0.08 | -2.96 | 2.71 | 2.75 | 2.59 | 268898 |
| 1733268900 | 2.7 | -0.13 | -4.59 | 2.82 | 2.828 | 2.66 | 124114 |
| 1733182500 | 2.83 | -0.01 | -0.35 | 2.86 | 2.9 | 2.82 | 88165 |
| 1732917840 | 2.84 | 0.15 | 5.58 | 2.69 | 2.8901 | 2.665 | 114963 |
| 1732750500 | 2.69 | 0.09 | 3.46 | 2.62 | 2.72 | 2.58 | 205589 |
| 1732664100 | 2.6 | -0.13 | -4.59 | 2.75 | 2.75 | 2.57 | 166064 |
| 1732577700 | 2.725 | 0.15 | 5.62 | 2.58 | 2.7889 | 2.58 | 275006 |
| 1732318500 | 2.58 | 0.05 | 1.98 | 2.54 | 2.6 | 2.48 | 264756 |
| 1732232100 | 2.5299999 | -0.08 | -3.07 | 2.6 | 2.6465 | 2.5299999 | 195027 |
| 1732145700 | 2.61 | -0.06 | -2.25 | 2.67 | 2.67 | 2.52 | 234222 |
| 1732059300 | 2.67 | 0.02 | 0.75 | 2.63 | 2.69 | 2.58 | 256773 |
| 1731972900 | 2.65 | 0.02 | 0.76 | 2.63 | 2.68 | 2.57 | 168369 |
| 1731713700 | 2.63 | -0.1 | -3.66 | 2.71 | 2.719 | 2.58 | 355784 |
| 1731627300 | 2.73 | -0.09 | -3.19 | 2.85 | 2.8612 | 2.65 | 490793 |
| 1731540900 | 2.82 | -0.11 | -3.75 | 2.97 | 2.98 | 2.8 | 322700 |
| 1731454500 | 2.93 | -0.09 | -2.98 | 3.02 | 3.05 | 2.86 | 275065 |
| 1731368100 | 3.02 | -0.12 | -3.82 | 3.15 | 3.16 | 2.9501 | 183673 |
| 1731108900 | 3.14 | 0.02 | 0.64 | 3.13 | 3.235 | 3.08 | 309280 |
| 1731022500 | 3.12 | 0.02 | 0.65 | 3.11 | 3.18 | 3.1 | 140036 |
| 1730936100 | 3.1 | -0.05 | -1.59 | 3.19 | 3.19 | 3.06 | 134876 |
| 1730849700 | 3.15 | -0.07 | -2.17 | 3.21 | 3.25 | 3.14 | 69137 |
| 1730763300 | 3.22 | 0.11 | 3.54 | 3.11 | 3.2599999 | 3.07 | 431328 |
| 1730500500 | 3.11 | 0.03 | 0.97 | 3.1 | 3.16 | 3.0912 | 133685 |
| 1730414100 | 3.08 | -0.01 | -0.32 | 3.12 | 3.2 | 3.05 | 196816 |
| 1730327700 | 3.09 | 0.04 | 1.31 | 3.05 | 3.11 | 3.02 | 568828 |
| 1730241300 | 3.05 | 0.02 | 0.66 | 3 | 3.095 | 2.98 | 299053 |
| 1730154900 | 3.0299999 | 0.02 | 0.66 | 3.02 | 3.115 | 3.0099999 | 180970 |
| 1729895700 | 3.0099999 | -0.02 | -0.66 | 3.05 | 3.115 | 3.0099999 | 76757 |
| 1729809300 | 3.0299999 | 0 | 0.00 | 3.06 | 3.08 | 2.95 | 598772 |
| 1729722900 | 3.0299999 | -0.07 | -2.26 | 3.13 | 3.1654 | 3.02 | 104521 |
| 1729636500 | 3.1 | 0.1 | 3.33 | 3.02 | 3.15 | 3.02 | 193311 |
| 1729550100 | 3 | -0.07 | -2.28 | 3.1 | 3.1549999 | 3 | 142116 |
| 1729290900 | 3.07 | 0.01 | 0.33 | 3.07 | 3.24 | 3.06 | 207499 |
| 1729204500 | 3.06 | 0.04 | 1.32 | 3.05 | 3.06 | 2.79 | 324146 |
| 1729118100 | 3.02 | 0.1 | 3.42 | 2.91 | 3.0803 | 2.9 | 229349 |
| 1729031700 | 2.92 | -0.1 | -3.31 | 3.0299999 | 3.09 | 2.87 | 398388 |
| 1728945300 | 3.02 | -0.01 | -0.33 | 3.0099999 | 3.08 | 2.96 | 81550 |
| 1728686100 | 3.0299999 | 0.01 | 0.33 | 3.06 | 3.12 | 2.965 | 99660 |
| 1728599700 | 3.02 | 0.1 | 3.42 | 2.87 | 3.04 | 2.8512 | 63298 |
| 1728513300 | 2.92 | -0.02 | -0.68 | 2.91 | 2.93 | 2.85 | 40797 |
| 1728426900 | 2.94 | 0.07 | 2.44 | 2.89 | 2.97 | 2.81 | 105070 |
| 1728340500 | 2.87 | -0.14 | -4.65 | 3.0099999 | 3.0099999 | 2.79 | 267579 |
| 1728081300 | 3.0099999 | 0.06 | 2.03 | 2.98 | 3.0299999 | 2.94 | 139397 |
| 1727994900 | 2.95 | -0.05 | -1.67 | 2.99 | 3.02 | 2.93 | 111456 |
| 1727908500 | 3 | -0.06 | -1.96 | 3.06 | 3.11 | 2.98 | 128222 |
| 1727822100 | 3.06 | 0.05 | 1.66 | 3 | 3.085 | 2.96 | 180979 |
| 1727735700 | 3.0099999 | -0.06 | -1.95 | 3.06 | 3.13 | 2.99 | 90339 |
| 1727476500 | 3.07 | 0.07 | 2.33 | 3.05 | 3.0934 | 3.0299999 | 57652 |
| 1727390100 | 3 | -0.06 | -1.96 | 3.05 | 3.17 | 2.98 | 153733 |
| 1727303700 | 3.06 | 0.05 | 1.66 | 2.99 | 3.2 | 2.96 | 296482 |
| 1727217300 | 3.0099999 | -0.02 | -0.66 | 3.05 | 3.09 | 2.9617 | 129588 |
| 1727130900 | 3.0299999 | -0.12 | -3.81 | 3.17 | 3.2449 | 2.99 | 126574 |
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
