Premium
Xenetic Biosciences Inc (XBIO)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.99501246883 | 4.01 | 4.08 | 3.8001 | 4835 | 3.98132083 | CS |
| 4 | -0.27 | -6.42857142857 | 4.2 | 4.32 | 3.8001 | 4491 | 4.09861121 | CS |
| 12 | -0.2844 | -6.74829157175 | 4.2144 | 4.6445 | 3.8001 | 8884 | 4.19933699 | CS |
| 26 | -0.315 | -7.42049469965 | 4.245 | 5.0899 | 3.5601 | 15940 | 4.07128965 | CS |
| 52 | 0.12 | 3.14960629921 | 3.81 | 5.2 | 2.78 | 12540 | 4.01129153 | CS |
| 156 | -5.465 | -58.1692389569 | 9.395 | 12.5 | 2.40101 | 41447 | 6.7346702 | CS |
| 260 | -6.47 | -62.2115384615 | 10.4 | 58.5 | 2.40101 | 815827 | 28.19942512 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 3.93 | -0.05 | -1.25 | 3.99 | 3.99 | 3.8319 | 3352 |
| 1740526500 | 3.9799 | -0.01 | -0.25 | 3.99 | 3.99 | 3.8001 | 15228 |
| 1740440100 | 3.99 | -0.04 | -0.96 | 4.01 | 4.08 | 3.99 | 2598 |
| 1740180900 | 4.0286 | -0 | -0.03 | 3.99 | 4.0286 | 3.99 | 921 |
| 1740094500 | 4.03 | -0.08 | -1.95 | 4.07 | 4.07 | 3.91 | 2694 |
| 1740008100 | 4.11 | -0.08 | -1.91 | 4.2 | 4.2 | 4.0599999 | 1452 |
| 1739921700 | 4.19 | 0.18 | 4.45 | 4.03 | 4.19 | 4.03 | 2000 |
| 1739576100 | 4.0115 | -0.18 | -4.37 | 4.18 | 4.235 | 4.0115 | 1461 |
| 1739489700 | 4.195 | 0.08 | 1.82 | 4.2171 | 4.26 | 4.1449999 | 1374 |
| 1739403300 | 4.12 | -0.02 | -0.48 | 4.11 | 4.135 | 4.0001 | 2613 |
| 1739316900 | 4.14 | -0.06 | -1.43 | 4.17 | 4.26 | 4.05 | 12866 |
| 1739230500 | 4.2 | 0.11 | 2.69 | 4.22 | 4.32 | 4.11 | 2504 |
| 1738971300 | 4.09 | 0 | 0.00 | 4.05 | 4.32 | 4 | 10808 |
| 1738884900 | 4.09 | -0.07 | -1.56 | 4.16 | 4.2012 | 4.09 | 4532 |
| 1738798500 | 4.155 | 0.03 | 0.61 | 4.13 | 4.1625 | 4.0763999 | 2078 |
| 1738712100 | 4.13 | 0.07 | 1.72 | 4.05 | 4.19 | 4.005 | 6844 |
| 1738625700 | 4.0599999 | -0.25 | -5.80 | 4.25 | 4.2906 | 3.9526 | 3806 |
| 1738366500 | 4.3099999 | 0.15 | 3.57 | 4.21 | 4.3099999 | 3.9536 | 7277 |
| 1738280100 | 4.1616 | -0.04 | -1.03 | 4.2 | 4.3143 | 4.112 | 3296 |
| 1738193700 | 4.205 | 0.2 | 4.86 | 4.07 | 4.3 | 3.9601 | 11406 |
| 1738107300 | 4.01 | -0.14 | -3.37 | 4.09 | 4.1651999 | 4.01 | 1535 |
| 1738020900 | 4.15 | -0.1 | -2.24 | 4.19 | 4.19 | 4.15 | 2529 |
| 1737761700 | 4.245 | -0.08 | -1.74 | 4.28 | 4.32 | 4.175 | 9272 |
| 1737675300 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1737588900 | 4.32 | 0 | 0.00 | 4.26 | 4.34 | 4.18 | 6538 |
| 1737502500 | 4.3199 | 0.08 | 1.88 | 4.18 | 4.32 | 4.17 | 12445 |
| 1737156900 | 4.24 | -0.01 | -0.31 | 4.16 | 4.28 | 4.1045 | 8544 |
| 1737070500 | 4.2531 | 0.13 | 3.23 | 4.14 | 4.2796 | 4.08 | 3417 |
| 1736984100 | 4.12 | -0.14 | -3.29 | 4.32 | 4.32 | 3.93 | 9704 |
| 1736897700 | 4.26 | 0.18 | 4.41 | 4.07 | 4.26 | 4.0315 | 2108 |
| 1736811300 | 4.08 | 0.22 | 5.70 | 3.81 | 4.14 | 3.81 | 5304 |
| 1736552100 | 3.86 | -0.22 | -5.32 | 4.0599999 | 4.0599999 | 3.86 | 7209 |
| 1736379300 | 4.0769 | -0.23 | -5.25 | 4.2 | 4.2706 | 3.9389 | 5820 |
| 1736292900 | 4.303 | -0.02 | -0.39 | 4.2699999 | 4.32 | 4.0268 | 10381 |
| 1736206500 | 4.32 | 0.07 | 1.65 | 4.32 | 4.32 | 4.0500999 | 18577 |
| 1735947300 | 4.25 | 0.2 | 4.94 | 4.0599999 | 4.32 | 4.03 | 13686 |
| 1735860900 | 4.05 | 0.06 | 1.50 | 4.01 | 4.05 | 3.9754 | 1218 |
| 1735688100 | 3.99 | -0.06 | -1.48 | 4.05 | 4.15 | 3.97 | 9938 |
| 1735601700 | 4.05 | -0.06 | -1.44 | 4.0599999 | 4.3 | 3.9 | 43856 |
| 1735342500 | 4.1092 | 0.07 | 1.71 | 3.94 | 4.1092 | 3.9 | 7231 |
| 1735256100 | 4.04 | -0.1 | -2.42 | 4.15 | 4.2795 | 3.9879 | 20875 |
| 1735077840 | 4.14 | 0.05 | 1.22 | 4.18 | 4.18 | 4.14 | 953 |
| 1734996900 | 4.09 | -0.2 | -4.66 | 4.29 | 4.32 | 3.98 | 8352 |
| 1734737700 | 4.29 | 0.01 | 0.23 | 4.17 | 4.3086 | 4.16 | 3606 |
| 1734651300 | 4.28 | 0.22 | 5.42 | 4 | 4.3099999 | 3.94 | 28188 |
| 1734564900 | 4.0599999 | -0.01 | -0.12 | 4.2 | 4.2685 | 4.0599999 | 11240 |
| 1734478500 | 4.065 | -0.04 | -1.05 | 4.0199999 | 4.2699999 | 3.94 | 6590 |
| 1734392100 | 4.108 | 0.1 | 2.44 | 4.01 | 4.108 | 3.9216 | 2525 |
| 1734132900 | 4.0101 | -0.19 | -4.51 | 4.18 | 4.25 | 4.0101 | 1560 |
| 1734046500 | 4.1993 | -0.04 | -0.96 | 4.12 | 4.285 | 4.0199999 | 18463 |
| 1733960100 | 4.24 | -0.11 | -2.53 | 4.32 | 4.32 | 4.1694 | 3482 |
| 1733873700 | 4.35 | 0.02 | 0.46 | 4.28 | 4.4330999 | 4.125 | 80081 |
| 1733787300 | 4.33 | -0.13 | -2.91 | 4.3099999 | 4.42 | 4.24 | 10427 |
| 1733528100 | 4.46 | -0.05 | -1.11 | 4.45 | 4.48 | 4.3 | 2905 |
| 1733441700 | 4.51 | -0.02 | -0.44 | 4.4 | 4.6445 | 4.2144 | 19860 |
| 1733355300 | 4.53 | -0.02 | -0.44 | 4.36 | 4.55 | 4.2699999 | 27440 |
| 1733268900 | 4.55 | 0.35 | 8.20 | 4.5 | 4.6325 | 4.25 | 39840 |
| 1733182500 | 4.205 | -0.11 | -2.44 | 4.23 | 4.61 | 4.05 | 48903 |
| 1732917840 | 4.3099999 | 0.11 | 2.62 | 4.2 | 4.3099999 | 4.2 | 824 |
| 1732750500 | 4.2 | 0.09 | 2.19 | 4.13 | 4.47 | 4.09 | 60749 |
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
