Premium
XORTX Therapeutics Inc (ANUA)
TG
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 | 0.008 | 0.992555831265 | 0.806 | 0.838 | 0.696 | 1439 | 0.78728284 | DE |
| 4 | -0.13 | -13.7711864407 | 0.944 | 0.968 | 0.696 | 3320 | 0.89487099 | DE |
| 12 | -0.086 | -9.55555555556 | 0.9 | 1.09 | 0.696 | 3055 | 0.89348306 | DE |
| 26 | -1.126 | -58.0412371134 | 1.94 | 2.0099999 | 0.696 | 4711 | 1.14745609 | DE |
| 52 | -2.016 | -71.2367491166 | 2.83 | 3.02 | 0.696 | 4231 | 1.50984966 | DE |
| 156 | -1.5835 | -66.0479666319 | 2.3975 | 6.98 | 0.696 | 5910 | 2.67752974 | DE |
| 260 | -1.5835 | -66.0479666319 | 2.3975 | 6.98 | 0.696 | 5910 | 2.67752974 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 0.79 | -0.048 | -5.73 | 0.78 | 0.79 | 0.78 | 500 |
| 1744835220 | 0.838 | 0 | 0.00 | 0.838 | 0.838 | 0.838 | 0 |
| 1744748820 | 0.838 | 0.048 | 6.08 | 0.838 | 0.838 | 0.838 | 100 |
| 1744662420 | 0.79 | 0.03 | 3.95 | 0.768 | 0.79 | 0.768 | 272 |
| 1744403220 | 0.76 | -0.04 | -5.00 | 0.76 | 0.76 | 0.6959999 | 1857 |
| 1744316820 | 0.8 | 0 | 0.00 | 0.806 | 0.806 | 0.8 | 3527 |
| 1744230420 | 0.8 | 0.006 | 0.76 | 0.8 | 0.8 | 0.8 | 333 |
| 1744144020 | 0.794 | -0.032 | -3.87 | 0.794 | 0.794 | 0.794 | 197 |
| 1744057620 | 0.826 | 0 | 0.00 | 0.92 | 0.92 | 0.826 | 487 |
| 1743798420 | 0.826 | -0.086 | -9.43 | 0.826 | 0.826 | 0.826 | 2300 |
| 1743712020 | 0.912 | 0 | 0.00 | 0.912 | 0.912 | 0.912 | 0 |
| 1743625620 | 0.912 | -0.002 | -0.22 | 0.862 | 0.912 | 0.862 | 2160 |
| 1743539220 | 0.914 | -0.004 | -0.44 | 0.914 | 0.914 | 0.914 | 5090 |
| 1743456420 | 0.918 | 0 | 0.00 | 0.918 | 0.918 | 0.918 | 0 |
| 1743197220 | 0.918 | -0.006 | -0.65 | 0.918 | 0.918 | 0.918 | 121 |
| 1743110820 | 0.924 | 0 | 0.00 | 0.924 | 0.924 | 0.924 | 0 |
| 1743024420 | 0.924 | 0 | 0.00 | 0.924 | 0.924 | 0.924 | 0 |
| 1742938020 | 0.924 | 0.022 | 2.44 | 0.906 | 0.924 | 0.906 | 4500 |
| 1742851620 | 0.902 | 0.026 | 2.97 | 0.906 | 0.906 | 0.902 | 4000 |
| 1742592420 | 0.876 | -0.092 | -9.50 | 0.898 | 0.898 | 0.852 | 13607 |
| 1742506020 | 0.968 | 0.024 | 2.54 | 0.944 | 0.968 | 0.944 | 11250 |
| 1742419620 | 0.944 | 0.09 | 10.54 | 0.838 | 0.944 | 0.838 | 923 |
| 1742333220 | 0.854 | 0 | 0.00 | 0.854 | 0.854 | 0.854 | 0 |
| 1742246820 | 0.854 | -0.046 | -5.11 | 0.942 | 0.942 | 0.854 | 641 |
| 1741987620 | 0.9 | 0.07 | 8.43 | 0.862 | 0.9 | 0.862 | 9344 |
| 1741901220 | 0.83 | -0.036 | -4.16 | 0.83 | 0.83 | 0.83 | 2054 |
| 1741814820 | 0.866 | 0.056 | 6.91 | 0.866 | 0.866 | 0.866 | 610 |
| 1741728420 | 0.81 | -0.05 | -5.81 | 0.84 | 0.84 | 0.782 | 5900 |
| 1741642020 | 0.86 | -0.05 | -5.49 | 0.858 | 0.86 | 0.858 | 643 |
| 1741382820 | 0.91 | 0.014 | 1.56 | 0.91 | 0.91 | 0.91 | 270 |
| 1741296420 | 0.896 | -0.002 | -0.22 | 0.906 | 0.908 | 0.848 | 4525 |
| 1741210020 | 0.898 | -0.006 | -0.66 | 0.92 | 0.954 | 0.89 | 3152 |
| 1741123620 | 0.904 | 0.032 | 3.67 | 0.938 | 0.938 | 0.904 | 4910 |
| 1741037220 | 0.872 | -0.028 | -3.11 | 0.914 | 0.99 | 0.872 | 1517 |
| 1740778020 | 0.9 | -0.19 | -17.43 | 1.03 | 1.045 | 0.882 | 3800 |
| 1740691620 | 1.09 | 0.29 | 36.59 | 0.786 | 1.09 | 0.786 | 11195 |
| 1740605220 | 0.798 | -0.03 | -3.62 | 0.836 | 0.836 | 0.798 | 2999 |
| 1740518820 | 0.828 | 0.0080001 | 0.98 | 0.828 | 0.828 | 0.828 | 220 |
| 1740432420 | 0.8199999 | 0.0079999 | 0.99 | 0.802 | 0.84 | 0.802 | 1508 |
| 1740173220 | 0.812 | -0.032 | -3.79 | 0.862 | 0.862 | 0.812 | 731 |
| 1740086820 | 0.844 | -0.006 | -0.71 | 0.898 | 0.898 | 0.834 | 1761 |
| 1740000420 | 0.85 | -0.028 | -3.19 | 0.85 | 0.85 | 0.85 | 50 |
| 1739914020 | 0.878 | -0.014 | -1.57 | 0.888 | 0.89 | 0.872 | 2895 |
| 1739827620 | 0.892 | 0.024 | 2.76 | 0.884 | 0.892 | 0.884 | 2410 |
| 1739568420 | 0.868 | 0.002 | 0.23 | 0.89 | 0.89 | 0.868 | 3567 |
| 1739482020 | 0.866 | 0 | 0.00 | 0.866 | 0.866 | 0.866 | 0 |
| 1739395620 | 0.866 | -0.052 | -5.66 | 0.89 | 0.916 | 0.854 | 4119 |
| 1739309220 | 0.918 | 0.068 | 8.00 | 0.872 | 0.918 | 0.868 | 1830 |
| 1739222820 | 0.85 | -0.006 | -0.70 | 0.866 | 0.866 | 0.85 | 2707 |
| 1738963620 | 0.856 | 0 | 0.00 | 0.856 | 0.856 | 0.856 | 0 |
| 1738877220 | 0.856 | -0.044 | -4.89 | 0.856 | 0.856 | 0.856 | 250 |
| 1738790820 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1738704420 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1738618020 | 0.9 | 0.008 | 0.90 | 0.9 | 0.918 | 0.9 | 1173 |
| 1738358820 | 0.892 | 0.036 | 4.21 | 0.892 | 0.892 | 0.892 | 2707 |
| 1738272420 | 0.856 | -0.01 | -1.15 | 0.9 | 0.9 | 0.856 | 433 |
| 1738186020 | 0.866 | -0.026 | -2.91 | 0.866 | 0.866 | 0.866 | 1600 |
| 1738099620 | 0.892 | 0.05 | 5.94 | 0.904 | 0.904 | 0.892 | 6247 |
| 1738013220 | 0.842 | 0 | 0.00 | 0.842 | 0.842 | 0.802 | 3455 |
| 1737754020 | 0.842 | -0.056 | -6.24 | 0.854 | 0.936 | 0.828 | 12195 |
| 1737667620 | 0.898 | -0.018 | -1.97 | 0.9 | 0.9 | 0.898 | 600 |
| 1737581220 | 0.916 | -0.016 | -1.72 | 0.918 | 0.95 | 0.916 | 2656 |
| 1737494820 | 0.932 | -0.068 | -6.80 | 1.0149999 | 1.0149999 | 0.932 | 1605 |
| 1737408420 | 1 | 0.02 | 2.04 | 0.94 | 1 | 0.892 | 6742 |
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
