Premium
Catalyst Pharmaceuticals Inc (CN2)
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 | -0.51 | -2.31923601637 | 21.99 | 22.44 | 21.329999 | 379 | 21.52399578 | DE |
| 4 | 0.72 | 3.46820809249 | 20.76 | 23.6 | 18.805 | 458 | 21.48733823 | DE |
| 12 | 0.98 | 4.78048780488 | 20.5 | 23.6 | 18.805 | 419 | 21.14094941 | DE |
| 26 | 5.13 | 31.376146789 | 16.35 | 23.6 | 14.315 | 469 | 19.24874818 | DE |
| 52 | 7.695 | 55.8215451578 | 13.785 | 23.6 | 12.25 | 497 | 16.63336598 | DE |
| 156 | 8.31 | 63.0979498861 | 13.17 | 23.6 | 10.84 | 495 | 15.4061775 | DE |
| 260 | 8.31 | 63.0979498861 | 13.17 | 23.6 | 10.84 | 495 | 15.4061775 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 21.62 | 0.05 | 0.23 | 21.83 | 21.83 | 21.62 | 70 |
| 1737667620 | 21.57 | -0.47 | -2.13 | 21.329999 | 21.57 | 21.329999 | 540 |
| 1737581220 | 22.04 | 0.51 | 2.37 | 21.64 | 22.06 | 21.64 | 21 |
| 1737494820 | 21.53 | 0.16 | 0.75 | 22.36 | 22.36 | 21.53 | 506 |
| 1737408420 | 21.37 | -0.81 | -3.65 | 22.44 | 22.44 | 21.37 | 720 |
| 1737149220 | 22.18 | 0.56 | 2.59 | 21.99 | 22.18 | 21.99 | 110 |
| 1737062820 | 21.62 | -0.54 | -2.44 | 22.41 | 22.41 | 21.62 | 1023 |
| 1736976420 | 22.16 | 0.58 | 2.69 | 21.98 | 22.16 | 21.98 | 154 |
| 1736890020 | 21.58 | 0.17 | 0.79 | 21.58 | 21.58 | 21.58 | 5 |
| 1736803620 | 21.41 | 0.42 | 2.00 | 21.73 | 21.73 | 21 | 296 |
| 1736544420 | 20.989999 | -2.61 | -11.06 | 23 | 23 | 20.989999 | 643 |
| 1736458020 | 23.6 | 1.53 | 6.93 | 22.32 | 23.6 | 22.32 | 1536 |
| 1736371620 | 22.07 | 3.27 | 17.36 | 21.64 | 22.1 | 21.64 | 633 |
| 1736285220 | 18.805 | -1.08 | -5.41 | 19.11 | 19.3 | 18.805 | 1067 |
| 1736198820 | 19.88 | -0.76 | -3.68 | 20.62 | 20.63 | 19.88 | 156 |
| 1735939620 | 20.64 | -0.3 | -1.43 | 20.64 | 20.64 | 20.64 | 1 |
| 1735853220 | 20.94 | 0.08 | 0.38 | 20.48 | 20.94 | 20.11 | 718 |
| 1735594020 | 20.86 | 0.1 | 0.48 | 20.2 | 20.86 | 20.2 | 76 |
| 1735334820 | 20.76 | 0.31 | 1.52 | 20.76 | 20.76 | 20.76 | 36 |
| 1734989220 | 20.45 | 0.12 | 0.59 | 20.16 | 20.45 | 20.16 | 124 |
| 1734730020 | 20.329999 | -0.2 | -0.97 | 20.239999 | 20.329999 | 20.239999 | 225 |
| 1734643620 | 20.53 | -0.57 | -2.70 | 20.59 | 20.59 | 20.53 | 51 |
| 1734557220 | 21.1 | 0.02 | 0.09 | 21.35 | 21.54 | 21.1 | 386 |
| 1734470820 | 21.079999 | 0.29 | 1.39 | 21.2 | 21.2 | 21.079999 | 300 |
| 1734384420 | 20.79 | 0.11 | 0.53 | 20.649999 | 20.79 | 20.25 | 108 |
| 1734125220 | 20.68 | 0 | 0.00 | 20.68 | 20.68 | 20.68 | 0 |
| 1734038820 | 20.68 | -0.03 | -0.14 | 21.14 | 21.14 | 20.68 | 98 |
| 1733952420 | 20.71 | -0.2 | -0.96 | 20.739999 | 20.739999 | 20.71 | 110 |
| 1733866020 | 20.91 | 0.06 | 0.29 | 20.91 | 20.91 | 20.91 | 15 |
| 1733779620 | 20.85 | -0.08 | -0.38 | 21.18 | 21.18 | 20.85 | 576 |
| 1733520420 | 20.93 | 0 | 0.00 | 20.93 | 20.93 | 20.93 | 0 |
| 1733434020 | 20.93 | 0 | 0.00 | 20.93 | 20.93 | 20.93 | 0 |
| 1733347620 | 20.93 | 0.49 | 2.40 | 20.93 | 20.93 | 20.93 | 60 |
| 1733261220 | 20.44 | -1.02 | -4.75 | 21.12 | 21.12 | 20.44 | 618 |
| 1733174820 | 21.46 | 0.6 | 2.88 | 21.44 | 21.49 | 21.37 | 312 |
| 1732915620 | 20.86 | -0.03 | -0.14 | 20.86 | 20.86 | 20.86 | 70 |
| 1732829220 | 20.89 | -0.7 | -3.24 | 20.89 | 20.89 | 20.89 | 10 |
| 1732742820 | 21.59 | 1.34 | 6.62 | 20.85 | 21.59 | 20.85 | 614 |
| 1732656420 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1732570020 | 20.25 | 0.37 | 1.86 | 20.91 | 20.91 | 20.25 | 60 |
| 1732310820 | 19.88 | -0.25 | -1.24 | 19.88 | 19.88 | 19.88 | 20 |
| 1732224420 | 20.13 | 0.18 | 0.93 | 20.09 | 20.13 | 20.09 | 921 |
| 1732138020 | 19.945 | 0 | 0.00 | 19.945 | 19.945 | 19.945 | 0 |
| 1732051620 | 19.945 | 0.27 | 1.37 | 19.945 | 19.945 | 19.945 | 178 |
| 1731965220 | 19.675 | 0.2 | 1.00 | 19.285 | 19.675 | 19.285 | 460 |
| 1731705960 | 19.48 | -1.32 | -6.35 | 20.71 | 20.71 | 19.48 | 1054 |
| 1731619560 | 20.8 | -1.01 | -4.63 | 21.309999 | 21.329999 | 20.579999 | 859 |
| 1731533160 | 21.81 | -0.08 | -0.37 | 22.06 | 22.14 | 21.81 | 159 |
| 1731446820 | 21.89 | -0.16 | -0.73 | 21.72 | 22.21 | 21.72 | 124 |
| 1731360420 | 22.05 | -0.4 | -1.78 | 22.39 | 22.39 | 22.05 | 553 |
| 1731101220 | 22.45 | 0.76 | 3.50 | 21.92 | 22.45 | 21.92 | 1019 |
| 1731014760 | 21.69 | 0.34 | 1.59 | 21.5 | 23.5 | 21.5 | 1704 |
| 1730928360 | 21.35 | 1.33 | 6.64 | 21.239999 | 21.44 | 20.399999 | 403 |
| 1730841960 | 20.02 | -0.27 | -1.33 | 20.32 | 20.32 | 20.02 | 1099 |
| 1730755560 | 20.29 | 0 | 0.00 | 20.29 | 20.29 | 20.29 | 0 |
| 1730496360 | 20.29 | 0.5 | 2.55 | 20.5 | 20.5 | 20.29 | 12 |
| 1730409960 | 19.785 | -0.22 | -1.08 | 19.785 | 19.785 | 19.785 | 80 |
| 1730323560 | 20 | 0.02 | 0.13 | 20.12 | 20.12 | 20 | 1110 |
| 1730237160 | 19.975 | -0.12 | -0.57 | 20.23 | 20.23 | 19.975 | 251 |
| 1730147220 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1729888020 | 20.09 | 0.59 | 3.03 | 20.09 | 20.09 | 20.09 | 70 |
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
