Premium
Biovaxys Technology Corporation (QB) (BVAXF)
USOTC
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 | -0.0013 | -3.29113924051 | 0.0395 | 0.0449 | 0.0349 | 316069 | 0.04091271 | CS |
| 4 | -0.0018 | -4.5 | 0.04 | 0.046723 | 0.0301 | 324572 | 0.03917564 | CS |
| 12 | -0.00715 | -15.7662624035 | 0.04535 | 0.051 | 0.0301 | 458767 | 0.04294549 | CS |
| 26 | -0.00756 | -16.520979021 | 0.04576 | 0.06 | 0.029 | 433948 | 0.04540868 | CS |
| 52 | -0.0318 | -45.4285714286 | 0.07 | 0.0713 | 0.029 | 278352 | 0.04691498 | CS |
| 156 | -0.0849 | -68.9683184403 | 0.1231 | 0.2 | 0.0091 | 160741 | 0.05433416 | CS |
| 260 | -0.0818 | -68.1666666667 | 0.12 | 0.504 | 0.0091 | 169738 | 0.11422514 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.0382 | -0.004 | -9.48 | 0.0385 | 0.044 | 0.0351 | 457400 |
| 1740695340 | 0.0422 | 0.0032 | 8.21 | 0.0412 | 0.0429999 | 0.0349 | 287000 |
| 1740608400 | 0.039 | -0.0059 | -13.14 | 0.037575 | 0.0433 | 0.036 | 694375 |
| 1740522480 | 0.0449 | 0.0029 | 6.90 | 0.0386499 | 0.0449 | 0.0351 | 195950 |
| 1740435600 | 0.042 | 0.002 | 5.00 | 0.0375 | 0.0423 | 0.0354999 | 272608 |
| 1740176400 | 0.04 | 0.001 | 2.56 | 0.0395 | 0.0424 | 0.0352 | 130410 |
| 1740090480 | 0.039 | 0.0007 | 1.83 | 0.0356 | 0.0391 | 0.033 | 297200 |
| 1740003960 | 0.0383 | 0.0027 | 7.58 | 0.035 | 0.0388 | 0.035 | 346400 |
| 1739917740 | 0.0356 | -0.0001 | -0.28 | 0.03352 | 0.0361 | 0.0318 | 584941 |
| 1739572020 | 0.0357 | 0.0001 | 0.28 | 0.03396 | 0.0388999 | 0.031793 | 334233 |
| 1739485320 | 0.0356 | 0.0006 | 1.71 | 0.0359 | 0.0359 | 0.0320999 | 207234 |
| 1739398920 | 0.035 | 0.0001 | 0.29 | 0.03468 | 0.037 | 0.03304 | 124415 |
| 1739312940 | 0.0349 | -0.0009 | -2.51 | 0.0388999 | 0.0425 | 0.0337999 | 681177 |
| 1739226000 | 0.0358 | -0.0036 | -9.14 | 0.0301 | 0.043446 | 0.0301 | 185250 |
| 1738967160 | 0.0394 | -0.0026 | -6.19 | 0.0354 | 0.04335 | 0.0312 | 688454 |
| 1738880400 | 0.042 | -0.0007 | -1.64 | 0.0359 | 0.0429999 | 0.0331 | 368237 |
| 1738794000 | 0.0427 | 0.00037 | 0.87 | 0.0424 | 0.0427 | 0.03725 | 133075 |
| 1738708080 | 0.04233 | -0.00367 | -7.98 | 0.042 | 0.0448 | 0.0394 | 144675 |
| 1738621740 | 0.046 | -0.000723 | -1.55 | 0.045 | 0.046 | 0.038 | 228928 |
| 1738362000 | 0.046723 | 0.0032231 | 7.41 | 0.04 | 0.046723 | 0.04 | 262309 |
| 1738276080 | 0.0434999 | 0.0001 | 0.23 | 0.0427 | 0.0445 | 0.041638 | 80758 |
| 1738189740 | 0.0434 | 0.0016001 | 3.83 | 0.0419 | 0.0434 | 0.04015 | 158150 |
| 1738103280 | 0.0417999 | 0.0003999 | 0.97 | 0.04005 | 0.0419 | 0.04005 | 90236 |
| 1738016820 | 0.0414 | 0.0004 | 0.98 | 0.04 | 0.042 | 0.03705 | 226700 |
| 1737757440 | 0.041 | -0.0007 | -1.68 | 0.0383999 | 0.0419 | 0.0383999 | 253634 |
| 1737671220 | 0.0417 | 0.0002 | 0.48 | 0.0370399 | 0.0417999 | 0.036 | 791438 |
| 1737584640 | 0.0415 | 0.0015 | 3.75 | 0.0402 | 0.0419 | 0.0381 | 45243 |
| 1737498540 | 0.04 | -0.003092 | -7.18 | 0.0431 | 0.044 | 0.036 | 971998 |
| 1737152880 | 0.043092 | 0.000797 | 1.88 | 0.04285 | 0.0445 | 0.0413 | 103302 |
| 1737066420 | 0.042295 | -0.001505 | -3.44 | 0.0411 | 0.044 | 0.038 | 494764 |
| 1736979720 | 0.0438 | -0.0001 | -0.23 | 0.04 | 0.0439 | 0.039476 | 472730 |
| 1736893380 | 0.0439 | 0.0053 | 13.73 | 0.0395 | 0.0439 | 0.0377 | 139612 |
| 1736806800 | 0.0386 | -0.0074 | -16.09 | 0.0456 | 0.0456 | 0.0358 | 718851 |
| 1736547720 | 0.046 | 0.001 | 2.22 | 0.04015 | 0.048 | 0.0396 | 175527 |
| 1736375340 | 0.045 | 0.0001 | 0.22 | 0.045 | 0.045 | 0.0366 | 36000 |
| 1736288940 | 0.0449 | -0.0019 | -4.06 | 0.04355 | 0.0459 | 0.03936 | 635190 |
| 1736202360 | 0.0468 | 0.0011 | 2.41 | 0.0415 | 0.0468 | 0.04045 | 1032649 |
| 1735942980 | 0.0457 | -0.001 | -2.14 | 0.0463 | 0.0484 | 0.041 | 1898770 |
| 1735856700 | 0.0467 | 0.0044 | 10.40 | 0.0408 | 0.0468 | 0.0408 | 595259 |
| 1735683960 | 0.0423 | 0.000805 | 1.94 | 0.04 | 0.046722 | 0.0388 | 564897 |
| 1735597740 | 0.041495 | -0.006505 | -13.55 | 0.0415 | 0.049 | 0.03988 | 471489 |
| 1735338000 | 0.048 | -0.0018 | -3.61 | 0.04515 | 0.0489 | 0.0431 | 379674 |
| 1735252020 | 0.0497999 | 0.0037499 | 8.14 | 0.0367 | 0.0499 | 0.0367 | 77596 |
| 1735078200 | 0.04605 | -0.00285 | -5.83 | 0.0452 | 0.0497999 | 0.04343 | 412452 |
| 1734992400 | 0.0489 | 0.0014 | 2.95 | 0.04298 | 0.0499 | 0.04298 | 265351 |
| 1734733200 | 0.0475 | 0.001 | 2.15 | 0.0426 | 0.0499 | 0.0400999 | 1110020 |
| 1734646800 | 0.0465 | 0.001 | 2.20 | 0.0424 | 0.047 | 0.04 | 1543650 |
| 1734560940 | 0.0455 | 0.003 | 7.06 | 0.04 | 0.0455 | 0.03844 | 978694 |
| 1734474360 | 0.0425 | 0.007386 | 21.03 | 0.0344799 | 0.0425 | 0.0318 | 959822 |
| 1734388140 | 0.035114 | -0.007386 | -17.38 | 0.04275 | 0.04275 | 0.035 | 245570 |
| 1734128940 | 0.0425 | 0.0003 | 0.71 | 0.03905 | 0.0426 | 0.0376 | 366023 |
| 1734042480 | 0.0422 | -0.0013 | -2.99 | 0.0351 | 0.0439 | 0.0351 | 458650 |
| 1733955900 | 0.0434999 | 0.0014999 | 3.57 | 0.03745 | 0.0436 | 0.0354999 | 720870 |
| 1733869200 | 0.042 | -0.0016 | -3.67 | 0.0406 | 0.0444 | 0.03572 | 546334 |
| 1733782800 | 0.0436 | -0.0039 | -8.21 | 0.0425 | 0.045 | 0.03465 | 383640 |
| 1733523600 | 0.0475 | -0.00215 | -4.33 | 0.04535 | 0.0509999 | 0.0411199 | 659769 |
| 1733437500 | 0.04965 | 0.00015 | 0.30 | 0.0476 | 0.054 | 0.041 | 567869 |
| 1733350980 | 0.0495 | -0.0031 | -5.89 | 0.044 | 0.053 | 0.044 | 315448 |
| 1733264700 | 0.0526 | 0.0006 | 1.15 | 0.04525 | 0.0526 | 0.0439 | 867910 |
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
