Premium
Fresh Tracks Therapeutics Inc (CE) (FRTX)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.027 | 2.99003322259 | 0.903 | 0.9325 | 0.903 | 2739 | 0.92968218 | CS |
| 4 | 0.28 | 43.0769230769 | 0.65 | 0.94 | 0.65 | 3690 | 0.89163092 | CS |
| 12 | 0.215 | 30.0699300699 | 0.715 | 0.94 | 0.03 | 2792 | 0.8050866 | CS |
| 26 | 0.05 | 5.68181818182 | 0.88 | 0.95 | 0.03 | 2479 | 0.780774 | CS |
| 52 | -0.055 | -5.58375634518 | 0.985 | 1.0325 | 0.03 | 10228 | 0.91754915 | CS |
| 156 | 0.1795 | 23.9173884077 | 0.7505 | 1.0325 | 0.03 | 14626 | 0.90901089 | CS |
| 260 | 0.1795 | 23.9173884077 | 0.7505 | 1.0325 | 0.03 | 14626 | 0.90901089 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 419 |
| 1739226000 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 502 |
| 1738967160 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 7847 |
| 1738880400 | 0.93 | -0.0025 | -0.27 | 0.9125 | 0.9325 | 0.9125 | 1127 |
| 1738794000 | 0.9325 | 0.005 | 0.54 | 0.928 | 0.9325 | 0.928 | 1239 |
| 1738708080 | 0.9275 | -0.0035 | -0.38 | 0.903 | 0.9275 | 0.903 | 2980 |
| 1738621740 | 0.931 | -0.002 | -0.21 | 0.934 | 0.934 | 0.93 | 3497 |
| 1738362480 | 0.933 | 0 | 0.00 | 0.933 | 0.933 | 0.933 | 0 |
| 1738276080 | 0.933 | 0.003 | 0.32 | 0.931 | 0.933 | 0.931 | 1648 |
| 1738189740 | 0.93 | -0.001 | -0.11 | 0.93 | 0.9325 | 0.93 | 7131 |
| 1738103280 | 0.931 | 0.2410001 | 34.93 | 0.89 | 0.94 | 0.6899999 | 27389 |
| 1738016820 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 734 |
| 1737757440 | 0.6899999 | 0.0199999 | 2.99 | 0.67 | 0.6899999 | 0.67 | 446 |
| 1737671220 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 352 |
| 1737584640 | 0.67 | 0.01 | 1.52 | 0.66 | 0.67 | 0.66 | 5261 |
| 1737498540 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 414 |
| 1737152820 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1737066420 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 617 |
| 1736979720 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 906 |
| 1736893380 | 0.66 | 0.01 | 1.54 | 0.65 | 0.66 | 0.65 | 640 |
| 1736806800 | 0.65 | -0.0608 | -8.55 | 0.65 | 0.65 | 0.65 | 367 |
| 1736548140 | 0.7108 | 0 | 0.00 | 0.7108 | 0.7108 | 0.7108 | 0 |
| 1736375340 | 0.7108 | 5.0E-5 | 0.01 | 0.62 | 0.7108 | 0.62 | 2566 |
| 1736288940 | 0.71075 | -0.02925 | -3.95 | 0.74 | 0.74 | 0.03 | 5696 |
| 1736202360 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 670 |
| 1735942980 | 0.74 | -0.0075 | -1.00 | 0.745 | 0.745 | 0.74 | 1582 |
| 1735856700 | 0.7475 | 0.0075 | 1.01 | 0.745 | 0.7475 | 0.745 | 685 |
| 1735683960 | 0.74 | -0.005 | -0.67 | 0.7214 | 0.745 | 0.7214 | 12196 |
| 1735597740 | 0.745 | 0.005 | 0.68 | 0.74 | 0.745 | 0.74 | 1739 |
| 1735338000 | 0.74 | -0.005 | -0.67 | 0.74 | 0.74 | 0.74 | 2086 |
| 1735252020 | 0.745 | 0.005 | 0.68 | 0.74 | 0.745 | 0.74 | 617 |
| 1735078200 | 0.74 | -0.0025 | -0.34 | 0.74 | 0.74 | 0.74 | 873 |
| 1734992400 | 0.7425 | 0.0025 | 0.34 | 0.74 | 0.7425 | 0.74 | 2080 |
| 1734733200 | 0.74 | -0.0025 | -0.34 | 0.74 | 0.74 | 0.74 | 841 |
| 1734646800 | 0.7425 | 0 | 0.00 | 0.74 | 0.7425 | 0.74 | 1351 |
| 1734560940 | 0.7425 | -0.0075 | -1.00 | 0.74 | 0.7425 | 0.74 | 890 |
| 1734474360 | 0.75 | 0 | 0.00 | 0.75 | 0.8 | 0.75 | 11617 |
| 1734388140 | 0.75 | 0 | 0.00 | 0.75 | 0.7501 | 0.75 | 5130 |
| 1734128940 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 1221 |
| 1734042480 | 0.75 | 0 | 0.00 | 0.7215 | 0.75 | 0.7215 | 1723 |
| 1733955900 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 5420 |
| 1733869200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 804 |
| 1733782800 | 0.75 | 0.025 | 3.45 | 0.72 | 0.75 | 0.72 | 5096 |
| 1733523600 | 0.725 | 0.0067 | 0.93 | 0.72 | 0.725 | 0.72 | 2119 |
| 1733437500 | 0.7183 | 0.0033 | 0.46 | 0.7183 | 0.7215 | 0.7183 | 807 |
| 1733350980 | 0.715 | 0 | 0.00 | 0.71825 | 0.71825 | 0.715 | 1561 |
| 1733264700 | 0.715 | -0.005 | -0.69 | 0.72 | 0.72 | 0.715 | 579 |
| 1733178180 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 906 |
| 1732918200 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 1355 |
| 1732746540 | 0.72 | 0 | 0.00 | 0.72 | 0.7211 | 0.72 | 1524 |
| 1732660140 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 742 |
| 1732573560 | 0.72 | 0.005 | 0.70 | 0.72 | 0.72 | 0.72 | 1274 |
| 1732314000 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 2521 |
| 1732227900 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 221 |
| 1732141200 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1732054800 | 0.715 | 0.005 | 0.70 | 0.715 | 0.715 | 0.715 | 801 |
| 1731968640 | 0.71 | -0.0025 | -0.35 | 0.71 | 0.71 | 0.71 | 423 |
| 1731709260 | 0.7125 | 0.0025 | 0.35 | 0.7125 | 0.7125 | 0.7125 | 540 |
| 1731622800 | 0.71 | 0 | 0.00 | 0.7 | 0.71 | 0.7 | 5491 |
| 1731536760 | 0.71 | -0.03 | -4.05 | 0.74 | 0.74 | 0.71 | 6262 |
| 1731450480 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 733 |
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
