Premium
NervGen Pharma Corporation (QB) (NGENF)
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 | -0.145 | -7.03883495146 | 2.06 | 2.08 | 1.88 | 76078 | 1.941233 | CS |
| 4 | -0.045 | -2.29591836735 | 1.96 | 2.131 | 1.88 | 42286 | 2.01372084 | CS |
| 12 | 0.065 | 3.51351351351 | 1.85 | 2.3299 | 1.7 | 62045 | 2.06599455 | CS |
| 26 | -0.085 | -4.25 | 2 | 2.3299 | 1.46 | 57795 | 1.91672323 | CS |
| 52 | -0.535 | -21.8367346939 | 2.45 | 2.55 | 1.2 | 64089 | 1.85186231 | CS |
| 156 | 0.3335 | 21.0875750869 | 1.5815 | 2.99 | 1.1 | 51227 | 1.70547523 | CS |
| 260 | 0.465 | 32.0689655172 | 1.45 | 2.99 | 0.5502 | 43882 | 1.70571454 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 1.915 | 0.02 | 0.79 | 1.8895 | 1.93 | 1.88 | 67903 |
| 1740695340 | 1.9 | -0.02 | -1.04 | 1.93 | 1.968 | 1.896 | 47434 |
| 1740608400 | 1.92 | -0.02 | -1.03 | 1.95 | 1.953 | 1.9 | 45254 |
| 1740522480 | 1.94 | -0.08 | -3.96 | 2.0099999 | 2.0099999 | 1.9 | 157688 |
| 1740435600 | 2.02 | -0.01 | -0.59 | 2.06 | 2.08 | 2.02 | 62113 |
| 1740176400 | 2.032 | -0.02 | -0.97 | 2.06 | 2.06 | 2.032 | 24101 |
| 1740090480 | 2.052 | -0.07 | -3.21 | 2.06 | 2.06 | 2.02 | 18148 |
| 1740003960 | 2.12 | 0.02 | 0.71 | 2.1078 | 2.12 | 2.0695 | 17318 |
| 1739917740 | 2.105 | 0.02 | 0.72 | 2.093 | 2.125 | 2.08 | 51677 |
| 1739572020 | 2.09 | -0.04 | -1.68 | 2.13 | 2.13 | 2.079 | 24125 |
| 1739485320 | 2.1258 | 0.03 | 1.23 | 2.1309999 | 2.1309999 | 2.05 | 29014 |
| 1739398920 | 2.1 | 0.01 | 0.48 | 2.09 | 2.12 | 2.05 | 59482 |
| 1739312940 | 2.09 | -0.03 | -1.42 | 2.13 | 2.13 | 2.06 | 57288 |
| 1739226000 | 2.12 | 0.1 | 4.98 | 2.0099999 | 2.12 | 2.0099999 | 42063 |
| 1738967160 | 2.0195 | 0.02 | 0.97 | 2.02 | 2.0299999 | 2.015 | 4581 |
| 1738880400 | 2 | -0.04 | -2.06 | 2.04 | 2.05 | 2 | 14813 |
| 1738794000 | 2.042 | -0.01 | -0.39 | 2.063 | 2.07 | 2.04 | 19403 |
| 1738708080 | 2.05 | 0.04 | 1.99 | 2.0395 | 2.05 | 2.0265 | 16792 |
| 1738621740 | 2.0099999 | 0.05 | 2.42 | 1.96 | 2.0634 | 1.95 | 44238 |
| 1738362000 | 1.9625 | 0 | 0.03 | 1.959 | 2.02 | 1.9504 | 62489 |
| 1738276080 | 1.962 | 0 | 0.15 | 1.97 | 2.0099999 | 1.962 | 39362 |
| 1738189740 | 1.959 | -0.02 | -0.76 | 1.98 | 1.98 | 1.94 | 9671 |
| 1738103280 | 1.974 | -0.02 | -0.80 | 2.0099999 | 2.0099999 | 1.974 | 9381 |
| 1738016820 | 1.99 | 0.03 | 1.53 | 1.986 | 1.99 | 1.955 | 43701 |
| 1737757440 | 1.96 | -0.04 | -2.00 | 2.0205 | 2.06 | 1.96 | 56208 |
| 1737671220 | 2 | -0.01 | -0.50 | 2.1 | 2.1 | 2 | 23466 |
| 1737584640 | 2.0099999 | -0.07 | -3.37 | 2.04 | 2.0899 | 2.0099999 | 123336 |
| 1737498540 | 2.08 | 0.07 | 3.23 | 2.11 | 2.11 | 2.05 | 47287 |
| 1737152880 | 2.015 | -0.04 | -1.95 | 2.07 | 2.13 | 2 | 56504 |
| 1737066420 | 2.055 | -0.05 | -2.14 | 2.09 | 2.1295 | 2.05 | 46746 |
| 1736979720 | 2.1 | 0.01 | 0.48 | 2.14 | 2.14 | 2.09 | 38656 |
| 1736893380 | 2.09 | -0.03 | -1.42 | 2.115 | 2.13 | 2.06 | 66474 |
| 1736806800 | 2.12 | -0.01 | -0.24 | 2.16 | 2.16 | 2.11 | 45711 |
| 1736547720 | 2.125 | 0.01 | 0.47 | 2.1 | 2.17 | 2.08 | 54759 |
| 1736375340 | 2.115 | 0.02 | 0.71 | 2.109 | 2.12 | 2.08 | 57860 |
| 1736288940 | 2.1 | -0.04 | -1.87 | 2.15 | 2.15 | 2.0964999 | 39746 |
| 1736202360 | 2.14 | -0.06 | -2.73 | 2.21 | 2.24 | 2.1395 | 42987 |
| 1735942980 | 2.2 | -0.12 | -5.17 | 2.32 | 2.3299 | 2.2 | 99610 |
| 1735856700 | 2.32 | 0.14 | 6.42 | 2.205 | 2.32 | 2.2 | 140177 |
| 1735683960 | 2.18 | 0.02 | 0.93 | 2.11 | 2.21 | 2.11 | 40277 |
| 1735597740 | 2.16 | -0.03 | -1.37 | 2.19 | 2.22 | 2.14 | 92758 |
| 1735338000 | 2.19 | 0.01 | 0.56 | 2.18 | 2.21 | 2.18 | 52772 |
| 1735252020 | 2.1778 | 0.01 | 0.36 | 2.18 | 2.21 | 2.12 | 120177 |
| 1735078200 | 2.17 | 0.16 | 7.96 | 2.031 | 2.18 | 2.0295 | 65895 |
| 1734992400 | 2.0099999 | -0.07 | -3.37 | 2.08 | 2.08 | 1.99 | 124152 |
| 1734733200 | 2.08 | -0.08 | -3.70 | 2.15 | 2.166 | 1.96 | 139883 |
| 1734646800 | 2.16 | 0.46 | 27.06 | 1.7935 | 2.21 | 1.7935 | 507384 |
| 1734560940 | 1.7 | -0.16 | -8.60 | 1.87 | 1.87 | 1.7 | 59445 |
| 1734474360 | 1.86 | -0.12 | -5.87 | 1.97 | 1.97 | 1.8488 | 19033 |
| 1734388140 | 1.976 | 0.08 | 4.00 | 1.96 | 2.04 | 1.95 | 79017 |
| 1734128940 | 1.9 | 0.1 | 5.56 | 1.823 | 1.92 | 1.81 | 105617 |
| 1734042480 | 1.8 | 0.02 | 1.10 | 1.801 | 1.815 | 1.8 | 14017 |
| 1733955900 | 1.7805 | -0.08 | -4.53 | 1.85 | 1.85 | 1.7805 | 13417 |
| 1733869200 | 1.865 | 0.01 | 0.81 | 1.825 | 1.92 | 1.825 | 24987 |
| 1733782800 | 1.85 | 0 | 0.01 | 1.85 | 1.894 | 1.85 | 46098 |
| 1733523600 | 1.849793 | -0.09 | -4.85 | 1.9093 | 1.96 | 1.833 | 21303 |
| 1733437500 | 1.944 | -0.09 | -4.47 | 2.04 | 2.05 | 1.9357 | 12056 |
| 1733350980 | 2.035 | -0.02 | -0.73 | 2.05 | 2.15 | 2 | 153210 |
| 1733264700 | 2.05 | -0.01 | -0.49 | 2.0299999 | 2.13 | 2.0299999 | 34137 |
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
