Premium
Knight Therapeutics Inc (PK) (KHTRF)
USOTC
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 | 0.03 | 0.8 | 3.75 | 3.8525 | 3.75 | 1707 | 3.78029291 | CS |
| 4 | -0.028 | -0.735294117647 | 3.808 | 3.8525 | 3.653 | 10579 | 3.72166144 | CS |
| 12 | -0.5638 | -12.9794189419 | 4.3438 | 4.55 | 3.653 | 6497 | 3.79760151 | CS |
| 26 | -0.4 | -9.56937799043 | 4.18 | 4.55 | 3.653 | 5062 | 3.89532113 | CS |
| 52 | -0.086 | -2.22452146922 | 3.866 | 4.55 | 3.653 | 5368 | 3.95402919 | CS |
| 156 | -0.34 | -8.25242718447 | 4.12 | 4.77 | 3.19 | 5846 | 3.78580159 | CS |
| 260 | -1.960043 | -34.1468347885 | 5.740043 | 6.0033 | 3.19 | 9721 | 4.20413361 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 3.8525 | 0.05 | 1.25 | 3.8525 | 3.8525 | 3.8525 | 810 |
| 1733178180 | 3.805 | 0.06 | 1.47 | 3.805 | 3.805 | 3.805 | 1311 |
| 1732918200 | 3.75 | 0.02 | 0.54 | 3.75 | 3.75 | 3.75 | 3000 |
| 1732746540 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
| 1732660140 | 3.73 | -0.07 | -1.84 | 3.73 | 3.73 | 3.73 | 20927 |
| 1732573200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1732314000 | 3.8 | 0.07 | 1.88 | 3.8 | 3.8 | 3.8 | 4914 |
| 1732227900 | 3.73 | 0.04 | 1.00 | 3.74 | 3.74 | 3.73 | 7270 |
| 1732141740 | 3.693 | -0.08 | -2.04 | 3.693 | 3.693 | 3.693 | 2891 |
| 1732054800 | 3.77 | -0.01 | -0.13 | 3.77 | 3.77 | 3.77 | 3664 |
| 1731968640 | 3.775 | 0.09 | 2.44 | 3.75 | 3.775 | 3.75 | 6442 |
| 1731709260 | 3.685 | 0 | 0.14 | 3.714 | 3.714 | 3.685 | 21501 |
| 1731622800 | 3.68 | 0.01 | 0.27 | 3.685 | 3.685 | 3.68 | 4266 |
| 1731536760 | 3.67 | 0 | 0.00 | 3.653 | 3.67 | 3.653 | 6764 |
| 1731450480 | 3.67 | -0.02 | -0.54 | 3.673 | 3.68 | 3.67 | 5954 |
| 1731363600 | 3.69 | -0.01 | -0.30 | 3.69 | 3.69 | 3.69 | 3961 |
| 1731104400 | 3.701 | -0.03 | -0.78 | 3.701 | 3.701 | 3.701 | 8279 |
| 1731018540 | 3.73 | -0.31 | -7.67 | 3.808 | 3.81 | 3.73 | 67313 |
| 1730928360 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1730841960 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1730755560 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1730496360 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1730409960 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1730323560 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1730237160 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1730150760 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1729891560 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1729805160 | 4.04 | -0.03 | -0.74 | 4.04 | 4.04 | 4.04 | 800 |
| 1729718400 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1729632000 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1729545600 | 4.07 | -0.03 | -0.71 | 4.07 | 4.07 | 4.07 | 2624 |
| 1729286400 | 4.099 | -0 | -0.02 | 4.1 | 4.1 | 4.099 | 3045 |
| 1729200360 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1729113960 | 4.1 | -0.09 | -2.15 | 4.11 | 4.11 | 4.1 | 2227 |
| 1729027500 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1728941100 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1728681900 | 4.19 | -0.07 | -1.64 | 4.19 | 4.19 | 4.19 | 2496 |
| 1728595560 | 4.26 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.26 | 755 |
| 1728508800 | 4.26 | -0.1 | -2.29 | 4.26 | 4.26 | 4.26 | 400 |
| 1728422580 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1728336180 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1728076980 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1727990580 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1727904180 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1727817780 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1727731380 | 4.36 | -0.09 | -2.02 | 4.365 | 4.365 | 4.36 | 2402 |
| 1727472600 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1727386200 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 1400 |
| 1727299200 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1727212800 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1727126400 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1726867200 | 4.45 | -0.05 | -1.11 | 4.45 | 4.45 | 4.45 | 2700 |
| 1726781220 | 4.5 | -0.05 | -1.10 | 4.5 | 4.5 | 4.5 | 2200 |
| 1726694520 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1726608120 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1726521720 | 4.55 | 0.13 | 2.94 | 4.55 | 4.55 | 4.55 | 3100 |
| 1726262940 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1726176540 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 206 |
| 1726090140 | 4.42 | 0.29 | 7.02 | 4.3438 | 4.42 | 4.3438 | 1300 |
| 1726003560 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1725917160 | 4.13 | -0.01 | -0.24 | 4.15 | 4.15 | 4.13 | 1200 |
| 1725658020 | 4.14 | 0.03 | 0.73 | 4.14 | 4.14 | 4.14 | 121 |
| 1725546600 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1725460200 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 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
