Premium
ZyVersa Therapeutics Inc (ZVSA)
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 | -0.02 | -1.49253731343 | 1.34 | 1.42 | 1.24 | 38938 | 1.34173708 | CS |
| 4 | 0.14 | 11.8644067797 | 1.18 | 1.95 | 1.18 | 2445134 | 1.46367342 | CS |
| 12 | 0.06 | 4.7619047619 | 1.26 | 1.95 | 0.9801 | 906979 | 1.41127446 | CS |
| 26 | -1.97 | -59.8784194529 | 3.29 | 4.02 | 0.9801 | 1004136 | 2.05682521 | CS |
| 52 | -4.522 | -77.4049982883 | 5.842 | 25 | 0.9801 | 1191202 | 6.31009655 | CS |
| 156 | -4898.68 | -99.9730612245 | 4900 | 5232.5 | 0.9801 | 1961269 | 76.93981353 | CS |
| 260 | -4898.68 | -99.9730612245 | 4900 | 5232.5 | 0.9801 | 1961269 | 76.93981353 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.28 | -0.08 | -5.88 | 1.3 | 1.31 | 1.24 | 62360 |
| 1738625700 | 1.36 | -0.03 | -2.16 | 1.3059 | 1.3736 | 1.3 | 62295 |
| 1738366500 | 1.3899999 | 0.01 | 0.72 | 1.3899999 | 1.3899999 | 1.3403 | 32342 |
| 1738280100 | 1.3799999 | 0.01 | 0.73 | 1.35 | 1.3899999 | 1.34 | 17118 |
| 1738193700 | 1.37 | 0.01 | 0.74 | 1.34 | 1.42 | 1.34 | 17163 |
| 1738107300 | 1.36 | -0.05 | -3.55 | 1.4 | 1.4342 | 1.35 | 40443 |
| 1738020900 | 1.41 | -0.07 | -4.78 | 1.44 | 1.44 | 1.37 | 73034 |
| 1737761700 | 1.4807999 | 0.08 | 5.77 | 1.51 | 1.52 | 1.43 | 58268 |
| 1737675300 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1737588900 | 1.4 | -0.08 | -5.41 | 1.49 | 1.49 | 1.35 | 120482 |
| 1737502500 | 1.48 | 0.06 | 4.23 | 1.44 | 1.54 | 1.42 | 201517 |
| 1737156900 | 1.42 | 0.07 | 5.19 | 1.34 | 1.43 | 1.33 | 128516 |
| 1737070500 | 1.35 | -0.06 | -4.26 | 1.36 | 1.47 | 1.31 | 133267 |
| 1736984100 | 1.41 | -0.08 | -5.37 | 1.49 | 1.54 | 1.32 | 285527 |
| 1736897700 | 1.49 | 0.16 | 12.03 | 1.31 | 1.6 | 1.31 | 722315 |
| 1736811300 | 1.33 | -0.14 | -9.52 | 1.43 | 1.6299999 | 1.25 | 1260223 |
| 1736552100 | 1.47 | 0.29 | 24.58 | 1.595 | 1.95 | 1.35 | 37826046 |
| 1736379300 | 1.18 | -0.05 | -3.87 | 1.2 | 1.21 | 1.18 | 73099 |
| 1736292900 | 1.2275 | -0.02 | -1.80 | 1.25 | 1.2686 | 1.2 | 42244 |
| 1736206500 | 1.25 | 0.01 | 0.81 | 1.2688 | 1.28 | 1.1906 | 77125 |
| 1735947300 | 1.24 | 0.15 | 13.76 | 1.1194 | 1.2687 | 1.11 | 163737 |
| 1735860900 | 1.09 | 0.03 | 2.83 | 1.06 | 1.12 | 1.05 | 55554 |
| 1735688100 | 1.06 | -0.01 | -0.93 | 1.05 | 1.1 | 1.0389 | 52811 |
| 1735601700 | 1.07 | -0.08 | -6.96 | 1.1299999 | 1.1349 | 1.06 | 144648 |
| 1735342500 | 1.15 | -0.08 | -6.50 | 1.245 | 1.2862 | 1 | 169077 |
| 1735256100 | 1.23 | 0.08 | 6.96 | 1.12 | 1.23 | 1.1 | 63357 |
| 1735077840 | 1.15 | -0.02 | -1.71 | 1.17 | 1.17 | 1.095 | 43096 |
| 1734996900 | 1.17 | 0.03 | 2.63 | 1.1299999 | 1.2305 | 1.12 | 77033 |
| 1734737700 | 1.1399999 | -0.1 | -8.06 | 1.19 | 1.3331 | 1.08 | 274309 |
| 1734651300 | 1.24 | 0.14 | 12.73 | 1.125 | 1.42 | 1.1 | 1223942 |
| 1734564900 | 1.1 | 0.1 | 9.45 | 1.025 | 1.1599 | 1.01 | 255592 |
| 1734478500 | 1.0049999 | -0.03 | -2.43 | 1.0201 | 1.05 | 0.99 | 88413 |
| 1734392100 | 1.03 | -0.02 | -1.92 | 1.07 | 1.08 | 1.02 | 59390 |
| 1734132900 | 1.0502 | -0.03 | -2.76 | 1.06 | 1.11 | 1.03 | 101537 |
| 1734046500 | 1.08 | -0.04 | -3.57 | 1.1101 | 1.1197 | 1.06 | 46441 |
| 1733960100 | 1.12 | -0.02 | -1.70 | 1.12 | 1.2 | 1.1 | 91956 |
| 1733873700 | 1.1394 | 0.08 | 7.48 | 1.06 | 1.1399999 | 1.03 | 104896 |
| 1733787300 | 1.0601 | 0.04 | 3.93 | 1.02 | 1.15 | 1 | 154929 |
| 1733528100 | 1.02 | -0.01 | -1.02 | 1.03 | 1.03 | 0.9901 | 42429 |
| 1733441700 | 1.0305 | 0.01 | 1.03 | 1.0193 | 1.0378 | 0.99 | 38095 |
| 1733355300 | 1.02 | 0.02 | 2.15 | 1.02 | 1.02 | 1 | 21396 |
| 1733268900 | 0.9985 | -0.0365 | -3.53 | 1.02 | 1.0464 | 0.9801 | 109267 |
| 1733182500 | 1.035 | -0.04 | -3.27 | 1.0858 | 1.0858 | 1.01 | 142585 |
| 1732917840 | 1.07 | 0 | 0.00 | 1.06 | 1.09 | 1.04 | 86504 |
| 1732750500 | 1.07 | 0 | 0.00 | 1.07 | 1.09 | 1.03 | 118442 |
| 1732664100 | 1.07 | -0.04 | -3.60 | 1.1247 | 1.1369 | 1.04 | 251121 |
| 1732577700 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.1399999 | 1.1 | 68106 |
| 1732318500 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.1325 | 1.06 | 137461 |
| 1732232100 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1783999 | 1.11 | 243595 |
| 1732145700 | 1.15 | -0.08 | -6.50 | 1.1164 | 1.19 | 1.1 | 2578471 |
| 1732059300 | 1.23 | -0.01 | -0.81 | 1.232 | 1.2899 | 1.2101 | 131333 |
| 1731972900 | 1.24 | 0.16 | 14.81 | 1.18 | 1.27 | 1.1 | 258053 |
| 1731713700 | 1.08 | -0.05 | -4.42 | 1.12 | 1.1399999 | 1.0401 | 115403 |
| 1731627300 | 1.1299999 | -0.12 | -9.60 | 1.2 | 1.22 | 1.1001 | 262302 |
| 1731540900 | 1.25 | -0.01 | -0.79 | 1.2649 | 1.2649 | 1.17 | 113168 |
| 1731454500 | 1.26 | -0.04 | -3.08 | 1.25 | 1.35 | 1.2 | 263415 |
| 1731368100 | 1.3 | -0.1 | -7.14 | 1.43 | 1.43 | 1.23 | 282357 |
| 1731108900 | 1.4 | -0.12 | -7.89 | 1.58 | 1.6699 | 1.2735 | 322351 |
| 1731022500 | 1.52 | -0.02 | -1.30 | 1.4508 | 1.89 | 1.4501 | 832944 |
| 1730936100 | 1.54 | -1 | -39.37 | 1.78 | 1.86 | 1.34 | 2062173 |
| 1730849700 | 2.54 | 0.72 | 39.56 | 2.69 | 3.37 | 2.3501 | 62738827 |
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
