Premium
Inhibitor Therapeutics Inc (QB) (INTI)
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 | 0.005925 | 9.875 | 0.06 | 0.07 | 0.051 | 54744 | 0.06673491 | CS |
| 4 | 0.008125 | 14.0570934256 | 0.0578 | 0.07 | 0.05 | 36496 | 0.06247369 | CS |
| 12 | -0.008075 | -10.9121621622 | 0.074 | 0.084 | 0.042 | 48569 | 0.06807802 | CS |
| 26 | -0.003325 | -4.80144404332 | 0.06925 | 0.0988 | 0.042 | 43453 | 0.07413233 | CS |
| 52 | -0.009375 | -12.4501992032 | 0.0753 | 0.1376 | 0.042 | 31785 | 0.07534405 | CS |
| 156 | -0.092175 | -58.3017077799 | 0.1581 | 0.2999 | 0.0131 | 27133 | 0.06497378 | CS |
| 260 | 0.000925 | 1.42307692308 | 0.065 | 0.349 | 0.0131 | 25379 | 0.07819075 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.065925 | 0.002575 | 4.06 | 0.063455 | 0.07 | 0.054 | 79522 |
| 1739485320 | 0.06335 | -0.00265 | -4.02 | 0.0605 | 0.0699 | 0.0509999 | 14000 |
| 1739398920 | 0.066 | 0.001375 | 2.13 | 0.066 | 0.066 | 0.066 | 103938 |
| 1739312400 | 0.064625 | 0 | 0.00 | 0.064625 | 0.064625 | 0.064625 | 0 |
| 1739226000 | 0.064625 | -0.003375 | -4.96 | 0.06 | 0.064625 | 0.06 | 1200 |
| 1738967160 | 0.068 | 0.00805 | 13.43 | 0.06 | 0.068 | 0.058 | 99839 |
| 1738880400 | 0.05995 | 0 | 0.00 | 0.05995 | 0.05995 | 0.05995 | 0 |
| 1738794000 | 0.05995 | 0.00245 | 4.26 | 0.06 | 0.063 | 0.05995 | 138000 |
| 1738708080 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 0 |
| 1738621680 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 0 |
| 1738362480 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 0 |
| 1738276080 | 0.0575 | 0.0019 | 3.42 | 0.05 | 0.0575 | 0.05 | 2500 |
| 1738189680 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 0 |
| 1738103280 | 0.0556 | -0.0144 | -20.57 | 0.0556 | 0.0556 | 0.0556 | 10000 |
| 1738016640 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1737757440 | 0.07 | 0.01 | 16.67 | 0.06555 | 0.07 | 0.06555 | 2256 |
| 1737671220 | 0.06 | 0.001296 | 2.21 | 0.056 | 0.06 | 0.056 | 6500 |
| 1737584640 | 0.058704 | 0.0077041 | 15.11 | 0.0546 | 0.06 | 0.0546 | 23000 |
| 1737498540 | 0.0509999 | -0.0068 | -11.76 | 0.0556 | 0.06 | 0.0509999 | 36216 |
| 1737152880 | 0.0578 | 0 | 0.00 | 0.0578 | 0.0578 | 0.0578 | 500 |
| 1737066420 | 0.0578 | -0.0021 | -3.51 | 0.06 | 0.06 | 0.0512 | 8300 |
| 1736979720 | 0.0599 | -0.0071 | -10.60 | 0.06 | 0.06 | 0.0599 | 19100 |
| 1736893320 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1736806920 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1736547720 | 0.067 | 0.008 | 13.56 | 0.059 | 0.067 | 0.059 | 61677 |
| 1736375340 | 0.059 | -0.001 | -1.67 | 0.0578 | 0.059 | 0.0578 | 5030 |
| 1736288580 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736202180 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1735942980 | 0.06 | -0.005 | -7.69 | 0.055 | 0.0665 | 0.0509999 | 158800 |
| 1735856700 | 0.065 | 0.0049 | 8.15 | 0.0601 | 0.078 | 0.0502 | 14777 |
| 1735683960 | 0.0601 | 0.0001 | 0.17 | 0.06 | 0.06925 | 0.06 | 32201 |
| 1735597740 | 0.06 | -0.006475 | -9.74 | 0.0679 | 0.0679 | 0.06 | 21173 |
| 1735338000 | 0.066475 | -0.011925 | -15.21 | 0.066475 | 0.066475 | 0.066475 | 3015 |
| 1735252020 | 0.0784 | 0.01285 | 19.60 | 0.06 | 0.0784 | 0.06 | 2000 |
| 1735078800 | 0.06555 | 0 | 0.00 | 0.06555 | 0.06555 | 0.06555 | 0 |
| 1734992400 | 0.06555 | 0.00425 | 6.93 | 0.073875 | 0.073875 | 0.06555 | 11700 |
| 1734733200 | 0.0613 | -0.01295 | -17.44 | 0.0613 | 0.0613 | 0.0613 | 9900 |
| 1734647160 | 0.07425 | 0 | 0.00 | 0.07425 | 0.07425 | 0.07425 | 0 |
| 1734560760 | 0.07425 | 0 | 0.00 | 0.07425 | 0.07425 | 0.07425 | 0 |
| 1734474360 | 0.07425 | 0.01415 | 23.54 | 0.07425 | 0.07425 | 0.07425 | 500 |
| 1734388140 | 0.0601 | -0.0139 | -18.78 | 0.08 | 0.08 | 0.06 | 76100 |
| 1734128940 | 0.074 | -0.001 | -1.33 | 0.074 | 0.074 | 0.074 | 2666 |
| 1734042480 | 0.075 | 0 | 0.00 | 0.084 | 0.084 | 0.075 | 105523 |
| 1733955900 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 41898 |
| 1733869200 | 0.075 | 0 | 0.00 | 0.0775 | 0.0775 | 0.075 | 64064 |
| 1733782800 | 0.075 | 0.016 | 27.12 | 0.06865 | 0.0775 | 0.042 | 437825 |
| 1733523600 | 0.059 | -0.0048 | -7.52 | 0.059 | 0.059 | 0.059 | 30000 |
| 1733437500 | 0.0638 | -0.0022 | -3.33 | 0.066 | 0.066 | 0.0638 | 30500 |
| 1733350980 | 0.066 | -0.0063 | -8.71 | 0.066 | 0.066 | 0.066 | 10000 |
| 1733264700 | 0.0723 | 0.00505 | 7.51 | 0.0723 | 0.0723 | 0.0723 | 500 |
| 1733178180 | 0.06725 | -0.00975 | -12.66 | 0.07325 | 0.07325 | 0.06725 | 134001 |
| 1732919340 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1732746540 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1732660140 | 0.077 | 0.00125 | 1.65 | 0.072 | 0.077 | 0.072 | 55000 |
| 1732573560 | 0.07575 | 0.00175 | 2.36 | 0.077 | 0.077 | 0.07575 | 40000 |
| 1732314000 | 0.074 | 0 | 0.00 | 0.074 | 0.077 | 0.07325 | 80000 |
| 1732227900 | 0.074 | -0.001 | -1.33 | 0.0751 | 0.0751 | 0.074 | 50009 |
| 1732141740 | 0.075 | -0.0074 | -8.98 | 0.08 | 0.08 | 0.075 | 62926 |
| 1732054800 | 0.0824 | -0.0076 | -8.44 | 0.09 | 0.09 | 0.0824 | 7500 |
| 1731968640 | 0.09 | 0.01 | 12.50 | 0.09 | 0.09 | 0.0805 | 19318 |
| 1731709200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
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
