Premium
Vaccinex Inc (PK) (VCNX)
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 | 0.1 | 9.80392156863 | 1.02 | 1.12 | 1.02 | 564 | 1.02988697 | CS |
| 4 | 0.3475 | 44.9838187702 | 0.7725 | 1.19 | 0.77 | 1958 | 1.063684 | CS |
| 12 | -0.14 | -11.1111111111 | 1.26 | 1.5 | 0.7611 | 3832 | 1.03200897 | CS |
| 26 | -0.13 | -10.4 | 1.25 | 1.5 | 0.34 | 3518 | 1.09219867 | CS |
| 52 | 0.42 | 60 | 0.7 | 1.5 | 0.31 | 3120 | 0.9323592 | CS |
| 156 | -0.28 | -20 | 1.4 | 1.5 | 0.2521 | 3790 | 0.94578285 | CS |
| 260 | -0.28 | -20 | 1.4 | 1.5 | 0.2521 | 3790 | 0.94578285 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783459740 | 1.12 | 0 | 0.19 | 1.12 | 1.12 | 1.12 | 144 |
| 1783373340 | 1.117829 | 0.1 | 9.59 | 1.117829 | 1.117829 | 1.117829 | 114 |
| 1783027680 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1782941280 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1782854880 | 1.02 | 0.02 | 2.00 | 1.02 | 1.02 | 1.02 | 1014 |
| 1782768300 | 1 | 0.2299 | 29.85 | 1 | 1 | 1 | 1112 |
| 1782508860 | 0.7701 | 0 | 0.00 | 0.7701 | 0.7701 | 0.7701 | 0 |
| 1782422460 | 0.7701 | -0.059483 | -7.17 | 0.7701 | 0.7701 | 0.7701 | 162 |
| 1782336540 | 0.829583 | 0 | 0.00 | 0.829583 | 0.829583 | 0.829583 | 0 |
| 1782250140 | 0.829583 | -0.270417 | -24.58 | 1.1 | 1.1117 | 0.829583 | 772 |
| 1782163500 | 1.1 | -0.01 | -0.90 | 1.12 | 1.12 | 1.1 | 965 |
| 1781818140 | 1.11 | 0.11 | 11.00 | 1.09 | 1.1299999 | 1.09 | 929 |
| 1781731740 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1781645340 | 1 | -0.02 | -1.96 | 0.785 | 1.09 | 0.785 | 1459 |
| 1781558940 | 1.02 | 0.01 | 0.99 | 1.01 | 1.05 | 1.01 | 2263 |
| 1781299740 | 1.01 | -0.08 | -7.34 | 0.863705 | 1.0276 | 0.863705 | 1570 |
| 1781213340 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1781126940 | 1.09 | -0.03 | -2.70 | 0.95205 | 1.09 | 0.86907 | 6883 |
| 1781040540 | 1.1203 | 0.12 | 12.03 | 0.7725 | 1.19 | 0.77 | 6254 |
| 1780954140 | 1 | 0 | 0.00 | 1 | 1 | 1 | 4027 |
| 1780694940 | 1 | 0 | 0.00 | 1 | 1 | 1 | 109 |
| 1780608540 | 1 | 0.2275 | 29.45 | 1 | 1.022 | 0.7726 | 9688 |
| 1780522140 | 0.7725 | -0.063158 | -7.56 | 0.7611 | 0.7725 | 0.7611 | 2191 |
| 1780435740 | 0.835658 | -0.164342 | -16.43 | 0.8 | 0.835658 | 0.8 | 1348 |
| 1780349280 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1780090080 | 1 | 0 | 0.00 | 1 | 1 | 1 | 21991 |
| 1780003320 | 1 | -0.05 | -4.76 | 1 | 1 | 0.9999 | 11915 |
| 1779917340 | 1.05 | 0 | 0.00 | 1 | 1.05 | 1 | 1480 |
| 1779830940 | 1.05 | 0.05 | 5.00 | 1 | 1.05 | 1 | 539 |
| 1779485280 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1779398880 | 1 | -0.03 | -2.91 | 1.03 | 1.03 | 1 | 2012 |
| 1779312300 | 1.03 | -0.07 | -6.36 | 1.1 | 1.1 | 1.03 | 13646 |
| 1779226140 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1779139740 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1778880540 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1778794140 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1778707740 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1778621340 | 1.1 | 0.09 | 8.91 | 1.4054 | 1.4054 | 1.1 | 416 |
| 1778534940 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1778275740 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1778189340 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1778102940 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1778016540 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1777930140 | 1.01 | 0.01 | 1.00 | 1 | 1.5 | 1 | 1769 |
| 1777671000 | 1 | 0.223 | 28.70 | 0.85 | 1 | 0.85 | 1900 |
| 1777584540 | 0.777 | 0 | 0.00 | 0.777 | 0.777 | 0.777 | 0 |
| 1777498140 | 0.777 | -0.133 | -14.62 | 0.9 | 0.9 | 0.777 | 314 |
| 1777411800 | 0.91 | 0.01 | 1.11 | 0.9 | 0.91 | 0.9 | 233 |
| 1777325400 | 0.9 | -0.15 | -14.29 | 0.9 | 0.9 | 0.9 | 501 |
| 1777066140 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1776979740 | 1.05 | 0.1 | 10.53 | 1.05 | 1.05 | 1.05 | 1286 |
| 1776893280 | 0.95 | -0.1 | -9.52 | 0.95 | 0.95 | 0.95 | 279 |
| 1776806940 | 1.05 | 0.05 | 5.00 | 1.0099 | 1.05 | 0.9325 | 5385 |
| 1776720540 | 1 | 0 | 0.00 | 1 | 1.15 | 0.99995 | 4863 |
| 1776460800 | 1 | -0.1646 | -14.13 | 1.07 | 1.15 | 1 | 13774 |
| 1776374760 | 1.1646 | 0 | 0.00 | 1.1646 | 1.1646 | 1.1646 | 0 |
| 1776288360 | 1.1646 | -0.04 | -2.95 | 1.3932 | 1.5 | 1.1646 | 1920 |
| 1776202140 | 1.2 | -0.08 | -6.25 | 1.26 | 1.49 | 1.19 | 12877 |
| 1776115740 | 1.28 | 0.28 | 28.00 | 1.28 | 1.49 | 1.1255 | 3347 |
| 1775856540 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1775770140 | 1 | -0.04 | -3.85 | 1.18 | 1.18 | 0.9362 | 2309 |
| 1775683500 | 1.04 | -0.14 | -11.86 | 1.19 | 1.19 | 1.04 | 2360 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
