Premium
Context Therapeutics Inc (6K9)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.47 | -24.7368421053 | 1.9 | 1.9 | 1.27 | 5432 | 1.37185199 | DE |
| 12 | -0.39 | -21.4285714286 | 1.82 | 2.24 | 1.27 | 3744 | 1.54813468 | DE |
| 26 | -0.07 | -4.66666666667 | 1.5 | 2.42 | 1.27 | 4132 | 1.63403851 | DE |
| 52 | 0.635 | 79.8742138365 | 0.795 | 2.42 | 0.795 | 6707 | 1.32778799 | DE |
| 156 | 0.09 | 6.71641791045 | 1.34 | 2.42 | 0.795 | 6326 | 1.3216276 | DE |
| 260 | 0.09 | 6.71641791045 | 1.34 | 2.42 | 0.795 | 6326 | 1.3216276 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733347620 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1733261220 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1733174820 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1732915620 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1732829220 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1732742820 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1732656420 | 1.41 | 0.04 | 2.92 | 1.41 | 1.41 | 1.41 | 300 |
| 1732570020 | 1.37 | 0.07 | 5.38 | 1.3899999 | 1.3899999 | 1.37 | 7000 |
| 1732310820 | 1.3 | -0.06 | -4.41 | 1.36 | 1.36 | 1.27 | 12434 |
| 1732224420 | 1.36 | -0.16 | -10.53 | 1.35 | 1.36 | 1.35 | 7400 |
| 1732138020 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1732051620 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1731965220 | 1.52 | -0.38 | -20.00 | 1.52 | 1.52 | 1.52 | 5000 |
| 1731705960 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1731619560 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1731533160 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1731446760 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1731360360 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1731101160 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1731014760 | 1.9 | -0.32 | -14.41 | 1.9 | 1.9 | 1.9 | 458 |
| 1730928360 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1730841960 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1730755560 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1730496360 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1730409960 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1730323560 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1730237160 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 693 |
| 1730150760 | 2.22 | 0.1 | 4.72 | 2.22 | 2.22 | 2.22 | 1058 |
| 1729887960 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1729801560 | 2.12 | -0.08 | -3.64 | 2.12 | 2.12 | 2.12 | 500 |
| 1729715160 | 2.2 | 0.59 | 36.65 | 2.24 | 2.24 | 2.2 | 800 |
| 1729628820 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1729542420 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1729283220 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1729196820 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1729110420 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1729024020 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1728937620 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1728678420 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1728592020 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1728505620 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1728419220 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1728332820 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1728073620 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1727987220 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1727900820 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1727814420 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1727728020 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 50 |
| 1727468760 | 1.61 | -0.14 | -8.00 | 1.61 | 1.61 | 1.61 | 50 |
| 1727382360 | 1.75 | -0.07 | -3.85 | 1.75 | 1.75 | 1.75 | 11122 |
| 1727295960 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1727209560 | 1.82 | -0.13 | -6.67 | 1.82 | 1.82 | 1.82 | 5555 |
| 1727123220 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1726864020 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1726777620 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1726691220 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1726604820 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1726518420 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1726259220 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1726172820 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1726086420 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1726000020 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1725913620 | 1.95 | -0.33 | -14.47 | 1.95 | 1.95 | 1.95 | 5000 |
| 1725606000 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1725519600 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
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
