Premium
Nascent Biotech Inc (QB) (NBIO)
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 | 0.00505 | 10.1 | 0.05 | 0.08 | 0.05 | 80824 | 0.07991545 | CS |
| 4 | 0.00665 | 13.7396694215 | 0.0484 | 0.09515 | 0.0401 | 97131 | 0.06319062 | CS |
| 12 | 0.00895 | 19.4143167028 | 0.0461 | 0.09515 | 0.0303 | 137139 | 0.04940414 | CS |
| 26 | -0.02885 | -34.3861740167 | 0.0839 | 0.1 | 0.0303 | 119914 | 0.05808547 | CS |
| 52 | -0.08895 | -61.7708333333 | 0.144 | 0.28 | 0.0303 | 110618 | 0.09937085 | CS |
| 156 | -0.02 | -26.6489007328 | 0.07505 | 0.48 | 0.0303 | 189260 | 0.13615716 | CS |
| 260 | -0.11295 | -67.2321428571 | 0.168 | 0.48 | 0.0303 | 189991 | 0.11585161 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730759160 | 0.05505 | -0.02495 | -31.19 | 0.0545 | 0.079 | 0.054 | 83859 |
| 1730496420 | 0.08 | 0.005 | 6.67 | 0.0521 | 0.08 | 0.0521 | 145571 |
| 1730409900 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1730323500 | 0.075 | -0.005 | -6.25 | 0.05 | 0.075 | 0.05 | 4100 |
| 1730237280 | 0.08 | 0.025 | 45.45 | 0.05 | 0.08 | 0.05 | 92800 |
| 1730150700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1729891500 | 0.055 | -0.005 | -8.33 | 0.059905 | 0.059905 | 0.055 | 79091 |
| 1729805160 | 0.06 | -0.0206 | -25.56 | 0.08 | 0.08 | 0.0400999 | 110500 |
| 1729718940 | 0.0806 | -0.0074 | -8.41 | 0.0805 | 0.09515 | 0.0805 | 55928 |
| 1729632300 | 0.088 | 0.0062 | 7.58 | 0.085 | 0.094 | 0.0803 | 30000 |
| 1729545600 | 0.0818 | 0.0118 | 16.86 | 0.069 | 0.0818 | 0.055 | 163700 |
| 1729286400 | 0.07 | 0.01315 | 23.13 | 0.0586 | 0.0809 | 0.0585 | 270635 |
| 1729200000 | 0.05685 | 0.00485 | 9.33 | 0.0504 | 0.05685 | 0.05 | 146491 |
| 1729113960 | 0.052 | 0.003 | 6.12 | 0.0487 | 0.052 | 0.0452 | 222000 |
| 1729027680 | 0.049 | 0 | 0.00 | 0.04885 | 0.049 | 0.0488 | 130325 |
| 1728941220 | 0.049 | 0.0001 | 0.20 | 0.0485 | 0.049 | 0.0485 | 29250 |
| 1728681900 | 0.0489 | 0.0005 | 1.03 | 0.042 | 0.0489 | 0.042 | 20020 |
| 1728595560 | 0.0484 | 0.0001 | 0.21 | 0.0421 | 0.0484 | 0.0421 | 19500 |
| 1728508800 | 0.0483 | 0.0001 | 0.21 | 0.045 | 0.0483 | 0.045 | 143308 |
| 1728422580 | 0.0482 | -0.0002 | -0.41 | 0.0460599 | 0.04832 | 0.042 | 84000 |
| 1728336000 | 0.0484 | 0 | 0.00 | 0.0484 | 0.0484 | 0.0484 | 1135 |
| 1728077220 | 0.0484 | -0.0002 | -0.41 | 0.04856 | 0.04856 | 0.0484 | 21733 |
| 1727990760 | 0.0486 | 0 | 0.00 | 0.0487 | 0.0488 | 0.04842 | 53699 |
| 1727904000 | 0.0486 | 0.0002 | 0.41 | 0.0486199 | 0.0486199 | 0.04852 | 16028 |
| 1727818140 | 0.0484 | 0.0015 | 3.20 | 0.047 | 0.0486 | 0.036 | 171450 |
| 1727731380 | 0.0469 | 0.0002 | 0.43 | 0.0423 | 0.0469 | 0.0423 | 32431 |
| 1727472000 | 0.0467 | 0.0007 | 1.52 | 0.04 | 0.0467 | 0.0303 | 893900 |
| 1727386200 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1727299200 | 0.046 | -0.00075 | -1.60 | 0.0421 | 0.04632 | 0.0421 | 96000 |
| 1727213340 | 0.04675 | 0 | 0.00 | 0.04675 | 0.04675 | 0.04675 | 0 |
| 1727126940 | 0.04675 | -0.00015 | -0.32 | 0.04313 | 0.04675 | 0.04313 | 65950 |
| 1726867200 | 0.0469 | 5.0E-5 | 0.11 | 0.042 | 0.0469 | 0.042 | 50000 |
| 1726781220 | 0.04685 | 0.00035 | 0.75 | 0.042 | 0.04685 | 0.0358 | 199800 |
| 1726694460 | 0.0465 | 0.0064001 | 15.96 | 0.0465 | 0.0465 | 0.0465 | 12000 |
| 1726608240 | 0.0400999 | -0.0064 | -13.76 | 0.0400999 | 0.0400999 | 0.0400999 | 1750 |
| 1726521720 | 0.0465 | 0.00475 | 11.38 | 0.0415 | 0.04655 | 0.034 | 226000 |
| 1726262940 | 0.04175 | -0.00325 | -7.22 | 0.0459 | 0.047 | 0.0353 | 146625 |
| 1726176540 | 0.045 | -0.0015 | -3.23 | 0.0362 | 0.045 | 0.0306 | 765250 |
| 1726089900 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
| 1726003500 | 0.0465 | 0 | 0.00 | 0.04662 | 0.0468 | 0.0465 | 59500 |
| 1725917160 | 0.0465 | -0.0002 | -0.43 | 0.0465 | 0.046835 | 0.0465 | 32500 |
| 1725658020 | 0.0467 | 0.0005 | 1.08 | 0.04345 | 0.0467 | 0.04276 | 57593 |
| 1725571440 | 0.0462 | -0.00045 | -0.96 | 0.0465 | 0.0466 | 0.0347 | 544832 |
| 1725485040 | 0.0466499 | 0.0006499 | 1.41 | 0.04322 | 0.0466499 | 0.0377 | 100904 |
| 1725398880 | 0.046 | 0.00015 | 0.33 | 0.045 | 0.046 | 0.045 | 28000 |
| 1725053340 | 0.04585 | -0.00105 | -2.24 | 0.0376 | 0.04585 | 0.0376 | 102750 |
| 1724966400 | 0.0469 | -0.0001 | -0.21 | 0.045 | 0.047 | 0.045 | 81284 |
| 1724880360 | 0.047 | -0.0001 | -0.21 | 0.047 | 0.047 | 0.047 | 2200 |
| 1724794080 | 0.0471 | 0 | 0.00 | 0.0471 | 0.0471 | 0.0471 | 0 |
| 1724707680 | 0.0471 | 0 | 0.00 | 0.0471 | 0.0471 | 0.0471 | 0 |
| 1724448480 | 0.0471 | -0.0004 | -0.84 | 0.041 | 0.0474 | 0.041 | 93500 |
| 1724362140 | 0.0475 | 0.0025 | 5.56 | 0.0463 | 0.0475 | 0.0463 | 27699 |
| 1724275380 | 0.045 | 0.005 | 12.50 | 0.0417 | 0.045 | 0.04075 | 140292 |
| 1724188800 | 0.04 | 0 | 0.00 | 0.041 | 0.0415 | 0.04 | 80500 |
| 1724102880 | 0.04 | -0.002 | -4.76 | 0.03975 | 0.04 | 0.03975 | 24475 |
| 1723843740 | 0.042 | -0.003 | -6.67 | 0.0421 | 0.045 | 0.0375 | 694100 |
| 1723756860 | 0.045 | 0.0020001 | 4.65 | 0.044 | 0.0455 | 0.0429999 | 350501 |
| 1723670820 | 0.0429999 | 0.0001 | 0.23 | 0.0429999 | 0.0429999 | 0.0429999 | 10000 |
| 1723584360 | 0.0429 | 0.00345 | 8.75 | 0.036 | 0.0429 | 0.036 | 20500 |
| 1723497900 | 0.03945 | -0.0035 | -8.15 | 0.0461 | 0.0461 | 0.03945 | 316293 |
| 1723238400 | 0.04295 | -0.00155 | -3.48 | 0.0445 | 0.0449 | 0.04295 | 47500 |
| 1723152000 | 0.0445 | -0.0005 | -1.11 | 0.0429999 | 0.045 | 0.0425 | 266666 |
| 1723065720 | 0.045 | 0.0032001 | 7.66 | 0.0434 | 0.045 | 0.0434 | 41000 |
| 1722979800 | 0.0417999 | -0.0052 | -11.06 | 0.0438 | 0.0438 | 0.04 | 208384 |
| 1722893340 | 0.047 | -0.006 | -11.32 | 0.047 | 0.0475 | 0.0442 | 198461 |
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
