Premium
Xenetic Biosciences Inc (XBIO)
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 | 0.279 | 7.207439938 | 3.871 | 4.32 | 3.81 | 5545 | 4.07195869 | CS |
| 4 | -0.13 | -3.03738317757 | 4.28 | 4.32 | 3.81 | 9952 | 4.11682263 | CS |
| 12 | 0.43 | 11.5591397849 | 3.72 | 4.65 | 3.58 | 23039 | 4.05573284 | CS |
| 26 | -0.19 | -4.37788018433 | 4.34 | 5.2 | 2.78 | 19184 | 3.9786599 | CS |
| 52 | 0.49 | 13.3879781421 | 3.66 | 5.2 | 2.78 | 12303 | 3.99320036 | CS |
| 156 | -8.25 | -66.5322580645 | 12.4 | 12.5 | 2.40101 | 45706 | 7.10046241 | CS |
| 260 | -10.95 | -72.5165562914 | 15.1 | 58.5 | 2.40101 | 826500 | 28.00965596 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732664100 | 4.11 | 0.07 | 1.73 | 4.01 | 4.25 | 3.93 | 20635 |
| 1732577700 | 4.04 | -0.07 | -1.58 | 4.2 | 4.34 | 3.94 | 84173 |
| 1732318500 | 4.105 | 0.09 | 2.30 | 4.0199999 | 4.21 | 3.85 | 9026 |
| 1732232100 | 4.0126 | 0.02 | 0.57 | 3.81 | 4.0199999 | 3.81 | 5190 |
| 1732145700 | 3.99 | 0.09 | 2.31 | 3.81 | 4.08 | 3.8 | 4928 |
| 1732059300 | 3.9 | -0.04 | -1.02 | 3.88 | 4 | 3.7 | 15621 |
| 1731972900 | 3.94 | 0.25 | 6.78 | 3.68 | 4 | 3.58 | 72527 |
| 1731713700 | 3.69 | 0.03 | 0.82 | 3.67 | 3.73 | 3.66 | 2698 |
| 1731627300 | 3.66 | 0.01 | 0.27 | 3.71 | 3.9 | 3.5801 | 15792 |
| 1731540900 | 3.65 | -0.48 | -11.62 | 4.01 | 4.11 | 3.62 | 54670 |
| 1731454500 | 4.13 | 0.18 | 4.56 | 4.4 | 4.43 | 4 | 103342 |
| 1731368100 | 3.95 | 0.19 | 5.05 | 4.38 | 4.5999 | 3.86 | 104633 |
| 1731108900 | 3.76 | -0.18 | -4.57 | 3.94 | 4 | 3.65 | 13284 |
| 1731022500 | 3.94 | 0.28 | 7.65 | 3.66 | 3.99 | 3.62 | 15378 |
| 1730936100 | 3.66 | -0.13 | -3.30 | 3.9 | 3.93 | 3.6 | 76389 |
| 1730849700 | 3.785 | 0.12 | 3.33 | 3.66 | 3.98 | 3.6 | 16150 |
| 1730763300 | 3.6629 | -0.44 | -10.66 | 3.9 | 3.9 | 3.6 | 45502 |
| 1730500500 | 4.1 | 0.01 | 0.37 | 4.03 | 4.65 | 3.81 | 36596 |
| 1730414100 | 4.085 | -0.2 | -4.56 | 4.2699999 | 4.2773 | 4.0101 | 11456 |
| 1730327700 | 4.28 | 0.57 | 15.36 | 3.71 | 4.3 | 3.71 | 32105 |
| 1730241300 | 3.71 | -0.21 | -5.36 | 3.8 | 3.99 | 3.61 | 26365 |
| 1730154900 | 3.92 | 0.13 | 3.29 | 3.81 | 3.92 | 3.78 | 4926 |
| 1729895700 | 3.795 | 0.09 | 2.29 | 3.72 | 4.0899 | 3.62 | 4287 |
| 1729809300 | 3.71 | 0.11 | 3.06 | 3.66 | 3.7499 | 3.64 | 10303 |
| 1729722900 | 3.6 | -0.03 | -0.83 | 3.64 | 3.76 | 3.5862 | 8576 |
| 1729636500 | 3.63 | -0.14 | -3.59 | 3.72 | 3.84 | 3.62 | 13270 |
| 1729550100 | 3.765 | -0.05 | -1.44 | 3.67 | 3.8077 | 3.67 | 4311 |
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
