Premium
RespireRx Pharmaceuticals Inc (CE) (RSPI)
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 | 0.0002 | 13.3333333333 | 0.0015 | 0.0023 | 0.0015 | 736197 | 0.00200062 | CS |
| 4 | -0.0001 | -5.55555555556 | 0.0018 | 0.0024 | 0.0008 | 795070 | 0.00207392 | CS |
| 12 | -0.0007 | -29.1666666667 | 0.0024 | 0.0027 | 0.0006 | 478266 | 0.00197635 | CS |
| 26 | 0.0004 | 30.7692307692 | 0.0013 | 0.0027 | 0.0004 | 571821 | 0.00160102 | CS |
| 52 | 0.0009 | 112.5 | 0.0008 | 0.0069 | 0.0002 | 10497628 | 0.00309289 | CS |
| 156 | -0.00829 | -82.982982983 | 0.00999 | 0.0191 | 0.0002 | 6549830 | 0.00223403 | CS |
| 260 | -0.0066 | -79.5180722892 | 0.0083 | 0.095 | 0.0002 | 6326053 | 0.0047952 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745356800 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1745270400 | 0.0017 | -0.0002 | -10.53 | 0.0019 | 0.0019 | 0.0017 | 1469000 |
| 1744925340 | 0.0019 | -0.0004 | -17.39 | 0.0019 | 0.0019 | 0.0019 | 499 |
| 1744838940 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 1000000 |
| 1744752360 | 0.0023 | 0.0015 | 187.50 | 0.0015 | 0.0023 | 0.0015 | 475287 |
| 1744666140 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1744406940 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1744320540 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1744234140 | 0.0008 | -0.0001 | -11.11 | 0.0008 | 0.0008 | 0.0008 | 12285 |
| 1744147740 | 0.0009 | -0.0014 | -60.87 | 0.0011 | 0.0011 | 0.0009 | 405000 |
| 1744061220 | 0.0023 | 0 | 0.00 | 0.002 | 0.0023 | 0.002 | 75812 |
| 1743801780 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1743715380 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1743628980 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1743542580 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1743456180 | 0.0023 | 0.0005 | 27.78 | 0.002 | 0.0023999 | 0.0018 | 3416250 |
| 1743197280 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1743110880 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 301500 |
| 1743024000 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1742937600 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1742851200 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 13000 |
| 1742592540 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 250000 |
| 1742505600 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1742419200 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 100000 |
| 1742333400 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1742246400 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 100000 |
| 1741987740 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1741901340 | 0.0018 | 0.0007 | 63.64 | 0.0018 | 0.0018 | 0.0018 | 40000 |
| 1741814940 | 0.0011 | -0.0009 | -45.00 | 0.0005999 | 0.0011 | 0.0005999 | 324463 |
| 1741731600 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1741645200 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1741386000 | 0.002 | 0.0001 | 5.26 | 0.002 | 0.002 | 0.002 | 100010 |
| 1741300140 | 0.0019 | -0.0001 | -5.00 | 0.0019 | 0.0019 | 0.0019 | 18685 |
| 1741213200 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1741126800 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 23076 |
| 1741040760 | 0.002 | -0.0004 | -16.67 | 0.0023999 | 0.0023999 | 0.0011 | 610006 |
| 1740781260 | 0.0023999 | 0.0012 | 100.01 | 0.0023999 | 0.0023999 | 0.0023999 | 1000 |
| 1740694800 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1740608400 | 0.0011999 | -0.0008 | -40.00 | 0.002 | 0.002 | 0.0011999 | 237500 |
| 1740522000 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1740435600 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 100000 |
| 1740176400 | 0.002 | 0.0002 | 11.11 | 0.002 | 0.0025 | 0.002 | 1584001 |
| 1740090480 | 0.0018 | -0.0004 | -18.18 | 0.0018 | 0.0018 | 0.0018 | 600000 |
| 1740003960 | 0.0022 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0022 | 249189 |
| 1739917740 | 0.0022 | 0.0002 | 10.00 | 0.0025 | 0.0025 | 0.002 | 90000 |
| 1739572020 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 405000 |
| 1739485320 | 0.002 | 0.0002 | 11.11 | 0.0023999 | 0.0025 | 0.0018 | 2379151 |
| 1739398920 | 0.0018 | -0.0009 | -33.33 | 0.0019 | 0.0019 | 0.0018 | 630000 |
| 1739312940 | 0.0027 | 0.0009 | 50.00 | 0.0027 | 0.0027 | 0.0027 | 130552 |
| 1739226360 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1738967160 | 0.0018 | 0.0008 | 80.00 | 0.0022 | 0.0022 | 0.0015 | 806249 |
| 1738880400 | 0.001 | -0.001 | -50.00 | 0.001 | 0.001 | 0.001 | 64516 |
| 1738794000 | 0.002 | 0.0012 | 150.00 | 0.0023 | 0.0025 | 0.001 | 1947200 |
| 1738708080 | 0.0008 | -0.0012 | -60.00 | 0.0008 | 0.0023999 | 0.0008 | 60100 |
| 1738621740 | 0.002 | -0.0004 | -16.67 | 0.002 | 0.002 | 0.002 | 631251 |
| 1738362000 | 0.0023999 | 0.0012999 | 118.17 | 0.0023999 | 0.0023999 | 0.0023999 | 199 |
| 1738276080 | 0.0011 | -0.0013 | -54.17 | 0.0011 | 0.0011 | 0.0011 | 1500 |
| 1738189740 | 0.0023999 | 0.0012999 | 118.17 | 0.0023999 | 0.0023999 | 0.0023999 | 100 |
| 1738103220 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1738016820 | 0.0011 | 0.0003 | 37.50 | 0.0011 | 0.0011 | 0.0011 | 275000 |
| 1737757620 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1737671220 | 0.0008 | -0.0007 | -46.67 | 0.0007 | 0.0008 | 0.0007 | 504386 |
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
