Premium
X4 Pharmaceuticals Inc (XFOR)
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 | -0.24 | -5.94059405941 | 4.04 | 4.17 | 3.66 | 401752 | 3.86005603 | CS |
| 4 | -0.52 | -12.037037037 | 4.32 | 4.365 | 3.56 | 370915 | 3.96924847 | CS |
| 12 | -0.36 | -8.65384615385 | 4.16 | 4.66 | 3.56 | 384820 | 4.11349249 | CS |
| 26 | 0.15 | 4.1095890411 | 3.65 | 4.83 | 2.83 | 455440 | 3.91235919 | CS |
| 52 | -0.37 | -8.87290167866 | 4.17 | 4.83 | 1.35 | 1493479 | 2.9921389 | CS |
| 156 | 1.55 | 68.8888888889 | 2.25 | 6.63 | 0.1701 | 2094156 | 1.39941684 | CS |
| 260 | -5.2 | -57.7777777778 | 9 | 9.5 | 0.1701 | 1625248 | 1.49091809 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130900 | 3.73 | -0.12 | -3.12 | 3.84 | 4 | 3.72 | 399650 |
| 1781044500 | 3.85 | 0.14 | 3.77 | 3.71 | 3.95 | 3.71 | 434528 |
| 1780958100 | 3.71 | -0.12 | -3.13 | 3.91 | 3.945 | 3.66 | 451744 |
| 1780698900 | 3.83 | -0.18 | -4.49 | 4 | 4.0202 | 3.76 | 445241 |
| 1780612500 | 4.01 | 0.04 | 1.01 | 3.95 | 4.17 | 3.95 | 276993 |
| 1780526100 | 3.97 | -0.07 | -1.73 | 4.04 | 4.095 | 3.965 | 400252 |
| 1780439700 | 4.04 | -0.07 | -1.70 | 4.25 | 4.25 | 4.01 | 475277 |
| 1780353300 | 4.11 | -0.2 | -4.64 | 4.24 | 4.33 | 4.095 | 469174 |
| 1780094100 | 4.3099999 | 0.17 | 4.11 | 4.12 | 4.36 | 4.05 | 878123 |
| 1780007700 | 4.14 | 0.11 | 2.73 | 4.01 | 4.18 | 3.99 | 296425 |
| 1779921300 | 4.03 | 0.03 | 0.75 | 3.98 | 4.1622 | 3.98 | 213496 |
| 1779834900 | 4 | -0.03 | -0.62 | 4.07 | 4.15 | 3.97 | 287685 |
| 1779489300 | 4.025 | -0.02 | -0.37 | 4.05 | 4.195 | 4 | 177825 |
| 1779402900 | 4.04 | 0.27 | 7.16 | 3.71 | 4.065 | 3.71 | 254700 |
| 1779316500 | 3.77 | 0.13 | 3.57 | 3.65 | 3.85 | 3.5801 | 271768 |
| 1779230100 | 3.64 | -0.04 | -1.09 | 3.67 | 3.68 | 3.56 | 446993 |
| 1779143700 | 3.68 | -0.26 | -6.60 | 3.99 | 3.99 | 3.575 | 494267 |
| 1778884500 | 3.94 | -0.06 | -1.50 | 3.97 | 4.058 | 3.86 | 263899 |
| 1778798100 | 4 | -0.23 | -5.44 | 4.2 | 4.22 | 3.97 | 263588 |
| 1778711700 | 4.23 | -0.11 | -2.53 | 4.32 | 4.365 | 4.21 | 245404 |
| 1778625300 | 4.34 | -0.16 | -3.56 | 4.48 | 4.5 | 4.2 | 400762 |
| 1778538900 | 4.5 | 0.07 | 1.58 | 4.37 | 4.6 | 4.37 | 449385 |
| 1778279700 | 4.43 | 0.14 | 3.26 | 4.35 | 4.5599999 | 4.3 | 427788 |
| 1778193300 | 4.29 | -0.09 | -2.05 | 4.22 | 4.38 | 4.19 | 329847 |
| 1778106900 | 4.38 | 0.18 | 4.29 | 4.21 | 4.5 | 4.13 | 651695 |
| 1778020500 | 4.2 | -0.01 | -0.24 | 4.23 | 4.33 | 4.11 | 278085 |
| 1777934100 | 4.21 | 0.02 | 0.48 | 4.15 | 4.305 | 4.13 | 305705 |
| 1777674900 | 4.19 | 0.12 | 2.95 | 4.05 | 4.24 | 4.05 | 246348 |
| 1777588500 | 4.07 | -0.03 | -0.73 | 4.13 | 4.16 | 4 | 287356 |
| 1777502100 | 4.1 | -0.02 | -0.49 | 4.2 | 4.21 | 3.97 | 327008 |
| 1777415700 | 4.12 | -0.09 | -2.14 | 4.16 | 4.28 | 4.03 | 244666 |
| 1777329300 | 4.21 | 0.1 | 2.43 | 4.11 | 4.33 | 4.08 | 369815 |
| 1777070100 | 4.11 | -0.17 | -3.97 | 4.2 | 4.275 | 4.035 | 527036 |
| 1776983700 | 4.28 | -0.14 | -3.17 | 4.41 | 4.66 | 4.24 | 635212 |
| 1776897300 | 4.42 | 0.25 | 6.00 | 4.2 | 4.45 | 4.12 | 680044 |
| 1776810900 | 4.17 | -0.02 | -0.48 | 4.23 | 4.255 | 4.115 | 232247 |
| 1776724500 | 4.19 | -0.1 | -2.33 | 4.23 | 4.3099999 | 4.15 | 215567 |
| 1776465300 | 4.29 | 0.15 | 3.62 | 4.2 | 4.38 | 4.19 | 301256 |
| 1776378900 | 4.14 | -0.19 | -4.39 | 4.3 | 4.3537 | 4.0599999 | 332174 |
| 1776292500 | 4.33 | 0.13 | 3.10 | 4.18 | 4.345 | 4.18 | 436273 |
| 1776206100 | 4.2 | 0.07 | 1.69 | 4.14 | 4.34 | 4.13 | 227158 |
| 1776119700 | 4.13 | 0.03 | 0.73 | 4.1 | 4.23 | 4.05 | 228941 |
| 1775860500 | 4.1 | 0.03 | 0.74 | 4.0599999 | 4.126 | 3.99 | 233154 |
| 1775774100 | 4.07 | 0.02 | 0.49 | 4.0199999 | 4.16 | 3.99 | 417511 |
| 1775687700 | 4.05 | 0.32 | 8.58 | 3.94 | 4.13 | 3.79 | 1069834 |
| 1775601300 | 3.73 | -0.34 | -8.35 | 4.01 | 4.01 | 3.7 | 680280 |
| 1775514900 | 4.07 | -0.17 | -4.01 | 4.24 | 4.34 | 4.07 | 231992 |
| 1775169300 | 4.24 | -0.11 | -2.53 | 4.23 | 4.4349999 | 4.17 | 206105 |
| 1775082900 | 4.35 | 0.22 | 5.33 | 4.13 | 4.47 | 4.13 | 446551 |
| 1774996500 | 4.13 | 0.14 | 3.51 | 3.97 | 4.24 | 3.97 | 310748 |
| 1774910100 | 3.99 | -0.05 | -1.24 | 3.98 | 4.2699999 | 3.89 | 358527 |
| 1774650900 | 4.04 | -0.27 | -6.26 | 4.3099999 | 4.41 | 4.03 | 312566 |
| 1774564500 | 4.3099999 | 0.22 | 5.38 | 4.08 | 4.51 | 3.99 | 654637 |
| 1774478100 | 4.09 | 0.27 | 7.07 | 3.85 | 4.17 | 3.85 | 388237 |
| 1774391700 | 3.82 | -0.25 | -6.14 | 4.07 | 4.07 | 3.81 | 283285 |
| 1774305300 | 4.07 | -0.21 | -4.91 | 4.34 | 4.3553 | 4.001 | 361815 |
| 1774046100 | 4.28 | 0.11 | 2.64 | 4.14 | 4.5 | 4.1 | 365132 |
| 1773959700 | 4.17 | 0.12 | 2.96 | 4.01 | 4.175 | 3.92 | 260390 |
| 1773873300 | 4.05 | -0.18 | -4.26 | 4.16 | 4.42 | 3.98 | 557071 |
| 1773786900 | 4.23 | 0.67 | 18.82 | 3.75 | 4.23 | 3.68 | 615296 |
| 1773700500 | 3.56 | -0.13 | -3.52 | 3.6102 | 3.695 | 3.53 | 430894 |
| 1773441300 | 3.69 | -0.19 | -4.90 | 3.88 | 4.05 | 3.68 | 216352 |
| 1773354900 | 3.88 | -0.45 | -10.39 | 4.2 | 4.2699999 | 3.87 | 305131 |
| 1773268500 | 4.33 | -0.33 | -7.08 | 4.63 | 4.655 | 4.3099999 | 606419 |
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.
