Premium
NurExone Biologic Inc (QB) (NRXBF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 8.37320574163 | 0.418 | 0.453 | 0.396 | 24668 | 0.40015597 | CS |
| 4 | 0.0035 | 0.778642936596 | 0.4495 | 0.455 | 0.3841 | 13999 | 0.40313576 | CS |
| 12 | -0.00985 | -2.1281192611 | 0.46285 | 0.59 | 0.3841 | 16156 | 0.47815635 | CS |
| 26 | -0.0105 | -2.26537216828 | 0.4635 | 0.6075 | 0.3841 | 10303 | 0.46757865 | CS |
| 52 | 0.0617 | 15.7679529773 | 0.3913 | 0.8828 | 0.3367 | 7079 | 0.46209385 | CS |
| 156 | 0.223 | 96.9565217391 | 0.23 | 0.8828 | 0.214 | 6641 | 0.45906673 | CS |
| 260 | 0.223 | 96.9565217391 | 0.23 | 0.8828 | 0.214 | 6641 | 0.45906673 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 0.453 | 0.053 | 13.25 | 0.45 | 0.453 | 0.45 | 7002 |
| 1738794000 | 0.4 | 0 | 0.00 | 0.4079999 | 0.4079999 | 0.4 | 22814 |
| 1738708080 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 17501 |
| 1738621740 | 0.4 | -0.018 | -4.31 | 0.421 | 0.421 | 0.396 | 57500 |
| 1738362000 | 0.418 | 0.02345 | 5.94 | 0.418 | 0.418 | 0.418 | 855 |
| 1738276140 | 0.39455 | 0 | 0.00 | 0.39455 | 0.39455 | 0.39455 | 0 |
| 1738189740 | 0.39455 | -0.00025 | -0.06 | 0.39455 | 0.39455 | 0.39455 | 1251 |
| 1738103280 | 0.3948 | -0.01364 | -3.34 | 0.3924 | 0.3948 | 0.3841 | 8021 |
| 1738016820 | 0.40844 | 0.00844 | 2.11 | 0.40844 | 0.40844 | 0.40844 | 240 |
| 1737757620 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1737671220 | 0.4 | -0.005 | -1.23 | 0.39735 | 0.419 | 0.39735 | 10805 |
| 1737584640 | 0.405 | -0.0365 | -8.27 | 0.4415 | 0.4415 | 0.405 | 11000 |
| 1737498120 | 0.4415 | 0 | 0.00 | 0.4415 | 0.4415 | 0.4415 | 0 |
| 1737152520 | 0.4415 | 0 | 0.00 | 0.4415 | 0.4415 | 0.4415 | 0 |
| 1737066120 | 0.4415 | 0 | 0.00 | 0.4415 | 0.4415 | 0.4415 | 0 |
| 1736979720 | 0.4415 | -0.0135 | -2.97 | 0.4495 | 0.455 | 0.4415 | 10002 |
| 1736893740 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1736807340 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1736548140 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1736375340 | 0.455 | -0.005 | -1.09 | 0.44 | 0.455 | 0.44 | 742 |
| 1736288940 | 0.46 | 0.0116 | 2.59 | 0.45606 | 0.46 | 0.45606 | 10109 |
| 1736202360 | 0.4484 | 0.0243 | 5.73 | 0.4517 | 0.4517 | 0.4484 | 860 |
| 1735943100 | 0.4241 | 0 | 0.00 | 0.4241 | 0.4241 | 0.4241 | 0 |
| 1735856700 | 0.4241 | -0.0059 | -1.37 | 0.4543 | 0.4543 | 0.42 | 50642 |
| 1735684140 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1735597740 | 0.43 | -0.025 | -5.49 | 0.4525 | 0.4525 | 0.43 | 25425 |
| 1735338000 | 0.455 | -0.045 | -9.00 | 0.45805 | 0.45805 | 0.45318 | 7418 |
| 1735252020 | 0.5 | 0.05 | 11.11 | 0.425 | 0.5 | 0.425 | 510 |
| 1735078200 | 0.45 | -0.05 | -10.00 | 0.5 | 0.5 | 0.3908499 | 52224 |
| 1734992400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1734733200 | 0.5 | 0 | 0.00 | 0.52 | 0.52 | 0.5 | 4500 |
| 1734646800 | 0.5 | -0.025 | -4.76 | 0.5 | 0.5098 | 0.5 | 51002 |
| 1734560940 | 0.525 | -0.055 | -9.48 | 0.54665 | 0.54665 | 0.4995 | 30715 |
| 1734474360 | 0.58 | 0.037 | 6.81 | 0.51 | 0.58 | 0.51 | 1105 |
| 1734388140 | 0.543 | 0.00326 | 0.60 | 0.55475 | 0.55475 | 0.543 | 20634 |
| 1734128700 | 0.53974 | 0 | 0.00 | 0.53974 | 0.53974 | 0.53974 | 0 |
| 1734042300 | 0.53974 | 0 | 0.00 | 0.53974 | 0.53974 | 0.53974 | 0 |
| 1733955900 | 0.53974 | -0.01286 | -2.33 | 0.53974 | 0.53974 | 0.53974 | 911 |
| 1733869200 | 0.5526 | 0.0126 | 2.33 | 0.5537 | 0.5537 | 0.53 | 20980 |
| 1733782800 | 0.54 | 0.04 | 8.00 | 0.5377999 | 0.5465 | 0.53779 | 15400 |
| 1733523900 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1733437500 | 0.5 | -0.013 | -2.53 | 0.52 | 0.52 | 0.5 | 1200 |
| 1733350980 | 0.513 | 0.0043 | 0.85 | 0.52 | 0.52 | 0.4992 | 4617 |
| 1733264580 | 0.5087 | 0 | 0.00 | 0.5087 | 0.5087 | 0.5087 | 0 |
| 1733178180 | 0.5087 | -0.0009 | -0.18 | 0.5037 | 0.5087 | 0.5037 | 6864 |
| 1732918200 | 0.5096 | 0.0046 | 0.91 | 0.5 | 0.52 | 0.5 | 4074 |
| 1732746540 | 0.505 | -0.005 | -0.98 | 0.505 | 0.505 | 0.505 | 871 |
| 1732660140 | 0.51 | -0.02 | -3.77 | 0.5 | 0.53 | 0.5 | 23100 |
| 1732573560 | 0.53 | 0.0308 | 6.17 | 0.5333 | 0.5333 | 0.53 | 5616 |
| 1732314300 | 0.4992 | 0 | 0.00 | 0.4992 | 0.4992 | 0.4992 | 0 |
| 1732227900 | 0.4992 | -0.049 | -8.94 | 0.5286 | 0.5286 | 0.4992 | 12005 |
| 1732141740 | 0.5482 | -0.0418 | -7.08 | 0.5484 | 0.5484 | 0.5482 | 815 |
| 1732054800 | 0.59 | 0.1293 | 28.07 | 0.5 | 0.59 | 0.4849 | 80184 |
| 1731968640 | 0.4607 | -0.0161 | -3.38 | 0.46 | 0.475 | 0.46 | 23160 |
| 1731709260 | 0.4768 | 0.0368 | 8.36 | 0.4498 | 0.4768 | 0.4498 | 13968 |
| 1731622800 | 0.44 | -0.0303 | -6.44 | 0.46285 | 0.46285 | 0.44 | 20447 |
| 1731536760 | 0.4703 | -0.0097 | -2.02 | 0.4703 | 0.4703 | 0.4703 | 110 |
| 1731450480 | 0.48 | 0.0245 | 5.38 | 0.4501 | 0.48 | 0.4461 | 11064 |
| 1731363600 | 0.4555 | 0 | 0.00 | 0.4555 | 0.4555 | 0.4555 | 0 |
| 1731104400 | 0.4555 | -0.0183 | -3.86 | 0.4555 | 0.4555 | 0.4555 | 2000 |
| 1731018540 | 0.4738 | -0.0112 | -2.31 | 0.4825 | 0.49 | 0.4738 | 2398 |
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
