Premium
Fresh Tracks Therapeutics Inc (CE) (FRTX)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 4.22535211268 | 0.71 | 0.74 | 0.71 | 3335 | 0.72 | CS |
| 4 | 0.01 | 1.3698630137 | 0.73 | 0.74 | 0.7 | 2386 | 0.72641863 | CS |
| 12 | -0.14 | -15.9090909091 | 0.88 | 0.95 | 0.55 | 2233 | 0.75798582 | CS |
| 26 | -0.141 | -16.0045402951 | 0.881 | 1.0325 | 0.55 | 11149 | 0.92779199 | CS |
| 52 | -0.0105 | -1.39906728847 | 0.7505 | 1.0325 | 0.55 | 18357 | 0.91417652 | CS |
| 156 | -0.0105 | -1.39906728847 | 0.7505 | 1.0325 | 0.55 | 18357 | 0.91417652 | CS |
| 260 | -0.0105 | -1.39906728847 | 0.7505 | 1.0325 | 0.55 | 18357 | 0.91417652 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730496300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1730409900 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1730323500 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 618 |
| 1730237280 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 878 |
| 1730150880 | 0.72 | 0.01 | 1.41 | 0.71 | 0.72 | 0.71 | 8509 |
| 1729891500 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 672 |
| 1729805160 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 273 |
| 1729718940 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 495 |
| 1729632300 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 195 |
| 1729545600 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 1084 |
| 1729286400 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 611 |
| 1729200000 | 0.71 | -0.0213 | -2.91 | 0.73 | 0.73 | 0.7 | 2062 |
| 1729113960 | 0.7312999 | -0.0037 | -0.50 | 0.73 | 0.7388 | 0.73 | 11240 |
| 1729027620 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1728941220 | 0.735 | 0 | 0.00 | 0.74 | 0.74 | 0.73 | 4860 |
| 1728681900 | 0.735 | 0.005 | 0.68 | 0.735 | 0.735 | 0.735 | 1319 |
| 1728595200 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1728508800 | 0.73 | -0.005 | -0.68 | 0.73 | 0.73 | 0.73 | 233 |
| 1728422580 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 655 |
| 1728336000 | 0.735 | 0.005 | 0.68 | 0.73 | 0.735 | 0.73 | 4475 |
| 1728077220 | 0.73 | -0.005 | -0.68 | 0.735 | 0.735 | 0.73 | 1632 |
| 1727990760 | 0.735 | -0.005 | -0.68 | 0.75 | 0.75 | 0.735 | 1871 |
| 1727904000 | 0.74 | 0.01 | 1.37 | 0.73 | 0.74 | 0.73 | 440 |
| 1727818140 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 144 |
| 1727731200 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1727472000 | 0.73 | 0.005 | 0.69 | 0.72 | 0.73 | 0.72 | 2358 |
| 1727386200 | 0.725 | 0.005 | 0.69 | 0.735 | 0.74 | 0.725 | 1583 |
| 1727299200 | 0.72 | -0.03 | -4.00 | 0.75 | 0.75 | 0.72 | 6192 |
| 1727213340 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1727126940 | 0.75 | -0.03 | -3.85 | 0.745 | 0.75 | 0.745 | 614 |
| 1726867200 | 0.78 | 0 | 0.00 | 0.8 | 0.8 | 0.745 | 835 |
| 1726780860 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1726694460 | 0.78 | 0.04 | 5.41 | 0.74 | 0.78 | 0.74 | 1287 |
| 1726608240 | 0.74 | -0.005 | -0.67 | 0.74 | 0.745 | 0.74 | 589 |
| 1726521720 | 0.745 | 0.005 | 0.68 | 0.745 | 0.745 | 0.745 | 240 |
| 1726262940 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1726176540 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1726090140 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 629 |
| 1726003500 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 1265 |
| 1725917160 | 0.74 | 0.005 | 0.68 | 0.74 | 0.74 | 0.74 | 371 |
| 1725658020 | 0.735 | -0.065 | -8.13 | 0.85 | 0.85 | 0.735 | 2434 |
| 1725571740 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1725485340 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1725398940 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1725053340 | 0.8 | -0.005 | -0.62 | 0.8 | 0.8 | 0.8 | 1542 |
| 1724966400 | 0.805 | 0.085 | 11.81 | 0.72 | 0.805 | 0.72 | 7011 |
| 1724880360 | 0.72 | -0.08 | -10.00 | 0.7 | 0.75 | 0.7 | 3205 |
| 1724794080 | 0.8 | -0.05 | -5.88 | 0.8 | 0.8 | 0.8 | 17228 |
| 1724707680 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1724448480 | 0.85 | -0.03 | -3.41 | 0.88 | 0.88 | 0.55 | 1566 |
| 1724361780 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1724275380 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 499 |
| 1724189280 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1724102880 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 498 |
| 1723843740 | 0.88 | 0 | 0.00 | 0.95 | 0.95 | 0.88 | 535 |
| 1723756860 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 1759 |
| 1723670760 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1723584360 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 953 |
| 1723497900 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 569 |
| 1723238400 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1723152000 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 252 |
| 1723066200 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1722979800 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 2157 |
| 1722893340 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 694 |
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
