Premium
Vaxart Inc (VXRT)
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 | 0.0403 | 5.63636363636 | 0.715 | 0.77 | 0.65 | 975245 | 0.71636413 | CS |
| 4 | -0.0612 | -7.49540722596 | 0.8165 | 0.85 | 0.65 | 1214782 | 0.74316319 | CS |
| 12 | 0.0678 | 9.86181818182 | 0.6875 | 0.9799 | 0.5347 | 1807198 | 0.69641064 | CS |
| 26 | 0.1403 | 22.8130081301 | 0.615 | 1.07 | 0.5347 | 1765696 | 0.76683032 | CS |
| 52 | -0.4047 | -34.8879310345 | 1.16 | 1.54 | 0.52 | 2299492 | 0.78632468 | CS |
| 156 | -4.0247 | -84.1987447699 | 4.78 | 5.43 | 0.52 | 2198481 | 1.68370883 | CS |
| 260 | -0.2847 | -27.375 | 1.04 | 24.9 | 0.52 | 6683287 | 6.80177355 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 0.7653 | 0.0512 | 7.17 | 0.7 | 0.77 | 0.7 | 1237081 |
| 1738712100 | 0.7141 | 0.0112 | 1.59 | 0.6965 | 0.7199 | 0.6905 | 717009 |
| 1738625700 | 0.7029 | 0.0231 | 3.40 | 0.65 | 0.72 | 0.65 | 1219627 |
| 1738366500 | 0.6798 | -0.0352 | -4.92 | 0.725 | 0.734999 | 0.675 | 1150586 |
| 1738280100 | 0.715 | -0.0091 | -1.26 | 0.715 | 0.739 | 0.7122 | 625012 |
| 1738193700 | 0.7241 | -0.0281 | -3.74 | 0.755 | 0.755 | 0.6929 | 1284025 |
| 1738107300 | 0.7522 | 0.0232 | 3.18 | 0.7276 | 0.7609 | 0.7211 | 779732 |
| 1738020900 | 0.729 | -0.056 | -7.13 | 0.77 | 0.7999 | 0.7039 | 1345299 |
| 1737761700 | 0.785 | -0.0322 | -3.94 | 0.774 | 0.8098999 | 0.7526 | 987198 |
| 1737675300 | 0.8172 | 0 | 0.00 | 0.8172 | 0.8172 | 0.8172 | 0 |
| 1737588900 | 0.8172 | 0.0527 | 6.89 | 0.75 | 0.8199999 | 0.75 | 1306122 |
| 1737502500 | 0.7645 | 0.0245 | 3.31 | 0.7484 | 0.775 | 0.722 | 922736 |
| 1737156900 | 0.74 | -0.0015 | -0.20 | 0.72 | 0.77 | 0.715 | 1022618 |
| 1737070500 | 0.7415 | -0.0002 | -0.03 | 0.725 | 0.7499 | 0.701 | 937780 |
| 1736984100 | 0.7417 | 0.0107 | 1.46 | 0.75 | 0.7689 | 0.7218 | 1363844 |
| 1736897700 | 0.731 | 0.0108001 | 1.50 | 0.83 | 0.83 | 0.73 | 2505457 |
| 1736811300 | 0.7201999 | -0.0696 | -8.81 | 0.77 | 0.7782 | 0.7099 | 1557705 |
| 1736552100 | 0.7897999 | -0.0196 | -2.42 | 0.81 | 0.85 | 0.76 | 1829396 |
| 1736379300 | 0.8094 | -0.067 | -7.64 | 0.9 | 0.9 | 0.781 | 2294135 |
| 1736292900 | 0.8764 | -0.0639 | -6.80 | 0.95 | 0.9799 | 0.8285 | 4188273 |
| 1736206500 | 0.9403 | 0.1029 | 12.29 | 0.87 | 0.96 | 0.8512 | 5495192 |
| 1735947300 | 0.8374 | 0.1187 | 16.52 | 0.73 | 0.8776 | 0.725 | 4746295 |
| 1735860900 | 0.7187 | 0.0566 | 8.55 | 0.67 | 0.77 | 0.6621 | 3310417 |
| 1735688100 | 0.6621 | -0.0253 | -3.68 | 0.6827 | 0.7073 | 0.6364 | 2293385 |
| 1735601700 | 0.6874 | -0.0434 | -5.94 | 0.75 | 0.77 | 0.66 | 3197421 |
| 1735342500 | 0.7308 | 0.1228 | 20.20 | 0.6095 | 0.78 | 0.6 | 7602764 |
| 1735256100 | 0.608 | -0.0008 | -0.13 | 0.609 | 0.6299 | 0.5967 | 1701514 |
| 1735077840 | 0.6088 | 0.0076 | 1.26 | 0.5999 | 0.623 | 0.59 | 614644 |
| 1734996900 | 0.6012 | -0.0184 | -2.97 | 0.599 | 0.6381 | 0.581 | 1030464 |
| 1734737700 | 0.6196 | 0.0163001 | 2.70 | 0.6 | 0.6399 | 0.59 | 1573250 |
| 1734651300 | 0.6032999 | 0.0632999 | 11.72 | 0.5756 | 0.6281 | 0.5346999 | 2370237 |
| 1734564900 | 0.54 | -0.0507 | -8.58 | 0.5800999 | 0.597 | 0.54 | 2287618 |
| 1734478500 | 0.5907 | 0.0058 | 0.99 | 0.5729 | 0.5999 | 0.5719999 | 1158113 |
| 1734392100 | 0.5849 | -0.0071 | -1.20 | 0.5901 | 0.6 | 0.56 | 1032742 |
| 1734132900 | 0.592 | -0.0045 | -0.75 | 0.5996 | 0.599699 | 0.575 | 1067689 |
| 1734046500 | 0.5965 | -0.0166 | -2.71 | 0.6 | 0.6244 | 0.5800999 | 970183 |
| 1733960100 | 0.6131 | -0.0122 | -1.95 | 0.6382 | 0.64 | 0.598 | 887213 |
| 1733873700 | 0.6253 | -0.0522 | -7.70 | 0.6741 | 0.687 | 0.6218 | 1441058 |
| 1733787300 | 0.6775 | 0.0494 | 7.86 | 0.64 | 0.6899999 | 0.63 | 2353415 |
| 1733528100 | 0.6281 | 0.0559 | 9.77 | 0.5699999 | 0.65 | 0.5699999 | 2121693 |
| 1733441700 | 0.5722 | 0.0024 | 0.42 | 0.574 | 0.589 | 0.555 | 1231840 |
| 1733355300 | 0.5698 | -0.0184 | -3.13 | 0.5859 | 0.594 | 0.5501 | 1291007 |
| 1733268900 | 0.5881999 | -0.0041 | -0.69 | 0.595 | 0.61 | 0.5745 | 1373321 |
| 1733182500 | 0.5923 | -0.0099 | -1.64 | 0.6124 | 0.6124 | 0.592 | 993945 |
| 1732917840 | 0.6022 | -0.0078 | -1.28 | 0.6072 | 0.6199 | 0.596 | 586309 |
| 1732750500 | 0.61 | 0.0108 | 1.80 | 0.597 | 0.63 | 0.597 | 799928 |
| 1732664100 | 0.5992 | -0.0129 | -2.11 | 0.62 | 0.6249 | 0.5823 | 1315977 |
| 1732577700 | 0.6121 | 0.0121 | 2.02 | 0.6 | 0.632 | 0.6 | 1206365 |
| 1732318500 | 0.6 | 0.0007 | 0.12 | 0.608 | 0.6203 | 0.59 | 1640391 |
| 1732232100 | 0.5993 | -0.0085 | -1.40 | 0.61 | 0.62 | 0.5852 | 1383929 |
| 1732145700 | 0.6078 | -0.0122 | -1.97 | 0.62 | 0.6343 | 0.6 | 877729 |
| 1732059300 | 0.62 | 0.01 | 1.64 | 0.62 | 0.65 | 0.59 | 1602699 |
| 1731972900 | 0.61 | 0.0299001 | 5.15 | 0.595 | 0.6399 | 0.580101 | 2637798 |
| 1731713700 | 0.5800999 | -0.0499 | -7.92 | 0.64 | 0.647 | 0.58 | 5245644 |
| 1731627300 | 0.63 | -0.0843 | -11.80 | 0.6875 | 0.6899 | 0.6252 | 2494161 |
| 1731540900 | 0.7143 | -0.0079 | -1.09 | 0.714 | 0.75 | 0.6917 | 1458782 |
| 1731454500 | 0.7221999 | 0.0283999 | 4.09 | 0.7 | 0.734 | 0.6822 | 1277504 |
| 1731368100 | 0.6938 | 0.0083 | 1.21 | 0.7027 | 0.71 | 0.6711 | 1418179 |
| 1731108900 | 0.6855 | -0.037 | -5.12 | 0.72 | 0.73 | 0.682 | 1523341 |
| 1731022500 | 0.7225 | 0.0163 | 2.31 | 0.72 | 0.745 | 0.7129 | 1179834 |
| 1730936100 | 0.7062 | -0.0257 | -3.51 | 0.73 | 0.735399 | 0.6899999 | 1627785 |
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
