Premium
Bioxcel Therapeutics INC (BX2)
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 | 0.0323 | 8.86388583974 | 0.3644 | 0.4469 | 0.3459 | 20388 | 0.38318069 | DE |
| 4 | 0.021 | 5.5895661432 | 0.3757 | 0.4957 | 0.2944 | 12038 | 0.40393554 | DE |
| 12 | -0.0836 | -17.4057880491 | 0.4803 | 0.692 | 0.2944 | 14573 | 0.4853744 | DE |
| 26 | -0.6613 | -62.5047258979 | 1.058 | 1.44 | 0.2944 | 14080 | 0.66981487 | DE |
| 52 | -2.2553 | -85.0414781297 | 2.652 | 3.828 | 0.2944 | 15953 | 1.68024133 | DE |
| 156 | -3.2353 | -89.0776431718 | 3.632 | 5.6 | 0.2944 | 17349 | 2.28033737 | DE |
| 260 | -3.2353 | -89.0776431718 | 3.632 | 5.6 | 0.2944 | 17349 | 2.28033737 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735853220 | 0.3804 | -0.02 | -5.00 | 0.3684 | 0.3948999 | 0.3459 | 19006 |
| 1735594020 | 0.4004 | 0.0251 | 6.69 | 0.3734 | 0.4469 | 0.373 | 15342 |
| 1735334820 | 0.3753 | 0.0365 | 10.77 | 0.3644 | 0.4113 | 0.3494 | 26816 |
| 1734989220 | 0.3388 | 0.0245 | 7.80 | 0.3348 | 0.3388 | 0.3182 | 960 |
| 1734730020 | 0.3143 | 0.0102 | 3.35 | 0.3098 | 0.3143 | 0.2944 | 8120 |
| 1734643620 | 0.3041 | -0.0356 | -10.48 | 0.3502 | 0.3502 | 0.3041 | 9303 |
| 1734557220 | 0.3397 | -0.0283 | -7.69 | 0.3643 | 0.3643 | 0.3294 | 1530 |
| 1734470820 | 0.368 | -0.0932 | -20.21 | 0.3781 | 0.3781 | 0.368 | 7052 |
| 1734384420 | 0.4612 | 0.0534 | 13.09 | 0.4002 | 0.4612 | 0.343 | 49872 |
| 1734125220 | 0.4078 | 0.0145 | 3.69 | 0.3911 | 0.4078 | 0.3829 | 2440 |
| 1734038820 | 0.3933 | -0.05 | -11.28 | 0.415 | 0.415 | 0.373 | 11135 |
| 1733952420 | 0.4433 | 0.016 | 3.74 | 0.48 | 0.48 | 0.4433 | 3500 |
| 1733866020 | 0.4273 | -0.0353 | -7.63 | 0.4422 | 0.4747 | 0.4151 | 15092 |
| 1733779620 | 0.4626 | 0.0976 | 26.74 | 0.3938999 | 0.4957 | 0.3783 | 5207 |
| 1733520420 | 0.365 | -0.0053 | -1.43 | 0.3757 | 0.3757 | 0.3603 | 5200 |
| 1733434020 | 0.3703 | 0.0126 | 3.52 | 0.3754 | 0.3754 | 0.3703 | 2180 |
| 1733347620 | 0.3577 | -0.033 | -8.45 | 0.39 | 0.39 | 0.3577 | 12405 |
| 1733261220 | 0.3907 | -0.0255 | -6.13 | 0.4008 | 0.4008 | 0.3907 | 3050 |
| 1733174820 | 0.4162 | 0.029 | 7.49 | 0.3999 | 0.4202 | 0.3965 | 14067 |
| 1732915620 | 0.3872 | -0.0212 | -5.19 | 0.4247 | 0.4247 | 0.3872 | 26200 |
| 1732829220 | 0.4084 | -0.0146 | -3.45 | 0.4306 | 0.4306 | 0.4084 | 695 |
| 1732742820 | 0.423 | -0.0188 | -4.26 | 0.44 | 0.5008 | 0.4043 | 120743 |
| 1732656420 | 0.4418 | -0.0122 | -2.69 | 0.45 | 0.4643 | 0.4401 | 11254 |
| 1732570020 | 0.454 | -0.0415 | -8.38 | 0.4998 | 0.4998 | 0.4222 | 56744 |
| 1732310820 | 0.4955 | -0.0385 | -7.21 | 0.4802 | 0.55 | 0.4802 | 45693 |
| 1732224420 | 0.534 | 0.004 | 0.75 | 0.534 | 0.534 | 0.534 | 1490 |
| 1732138020 | 0.53 | -0.0172 | -3.14 | 0.5834 | 0.5834 | 0.53 | 514 |
| 1732051620 | 0.5472 | 0.0078 | 1.45 | 0.5474 | 0.5474 | 0.527 | 5260 |
| 1731965220 | 0.5394 | 0.0208001 | 4.01 | 0.5397999 | 0.5397999 | 0.4931 | 24550 |
| 1731705960 | 0.5185999 | 0.0065999 | 1.29 | 0.4813 | 0.5507999 | 0.4813 | 17420 |
| 1731619560 | 0.512 | -0.0648 | -11.23 | 0.5699999 | 0.5699999 | 0.512 | 2270 |
| 1731533160 | 0.5768 | -0.0406 | -6.58 | 0.6076 | 0.6213999 | 0.5702 | 7857 |
| 1731446820 | 0.6173999 | -0.0598 | -8.83 | 0.6632 | 0.6636 | 0.6168 | 30415 |
| 1731360420 | 0.6772 | 0.0464 | 7.36 | 0.6223999 | 0.6772 | 0.6223999 | 11470 |
| 1731101220 | 0.6308 | -0.0064 | -1.00 | 0.61 | 0.6342 | 0.61 | 790 |
| 1731014760 | 0.6372 | -0.0354 | -5.26 | 0.6918 | 0.6919999 | 0.6372 | 7866 |
| 1730928360 | 0.6726 | 0.0726 | 12.10 | 0.6552 | 0.6726 | 0.6328 | 5499 |
| 1730841960 | 0.6 | 0.0002 | 0.03 | 0.6 | 0.613 | 0.6 | 12869 |
| 1730755560 | 0.5998 | 0 | 0.00 | 0.6014 | 0.6014 | 0.5714 | 11300 |
| 1730496360 | 0.5998 | 0.0122 | 2.08 | 0.6202 | 0.6276 | 0.5998 | 7827 |
| 1730409960 | 0.5876 | -0.0798 | -11.96 | 0.6748 | 0.6748 | 0.5809999 | 17852 |
| 1730323560 | 0.6674 | 0.0072 | 1.09 | 0.6594 | 0.68 | 0.6502 | 5435 |
| 1730237160 | 0.6602 | 0.0802001 | 13.83 | 0.605 | 0.671 | 0.605 | 36840 |
| 1730150760 | 0.5799999 | -0.0112 | -1.89 | 0.5522 | 0.5808 | 0.5334 | 13863 |
| 1729888020 | 0.5911999 | 0.0195999 | 3.43 | 0.5658 | 0.6 | 0.5648 | 9920 |
| 1729801560 | 0.5716 | 0.0434 | 8.22 | 0.5462 | 0.5716 | 0.5392 | 7011 |
| 1729715160 | 0.5282 | -0.0166 | -3.05 | 0.549 | 0.549 | 0.5282 | 22 |
| 1729628760 | 0.5447999 | 0.0147999 | 2.79 | 0.5162 | 0.5447999 | 0.516 | 10634 |
| 1729542360 | 0.53 | 0.0028 | 0.53 | 0.53 | 0.53 | 0.53 | 1000 |
| 1729283160 | 0.5272 | -0.0056 | -1.05 | 0.5148 | 0.5447999 | 0.5148 | 2775 |
| 1729196760 | 0.5328 | 0 | 0.00 | 0.5328 | 0.5328 | 0.5328 | 0 |
| 1729110360 | 0.5328 | 0.0046 | 0.87 | 0.5282 | 0.5328 | 0.512 | 1299 |
| 1729023960 | 0.5282 | 0.0432 | 8.91 | 0.5028 | 0.5282 | 0.4824 | 31854 |
| 1728937620 | 0.485 | -0.001 | -0.21 | 0.491 | 0.5018 | 0.485 | 12847 |
| 1728678360 | 0.486 | -0.005 | -1.02 | 0.4803 | 0.5008 | 0.4801 | 14581 |
| 1728591960 | 0.491 | -0.0276 | -5.32 | 0.5053999 | 0.5053999 | 0.4901 | 10266 |
| 1728505560 | 0.5185999 | -0.0066 | -1.26 | 0.5185999 | 0.5185999 | 0.5185999 | 270 |
| 1728419160 | 0.5252 | -0.0048 | -0.91 | 0.4911 | 0.5252 | 0.4897 | 1002 |
| 1728332760 | 0.53 | 0.0234 | 4.62 | 0.5436 | 0.5636 | 0.5208 | 14609 |
| 1728073620 | 0.5066 | 0 | 0.00 | 0.5066 | 0.5066 | 0.5066 | 0 |
| 1727987220 | 0.5066 | -0.0268 | -5.02 | 0.508 | 0.508 | 0.4918 | 5855 |
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
