NASDAQ (Eupraxia Pharmaceuticals Inc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:04:44 | 4.3599 | 1 | Odd lot | Buy | 3.65 | 4.36 | 22,899 | 237 | nasd | |
11:04:09 | 4.16 | 1 | Odd lot | Buy | 3.65 | 4.36 | 22,898 | 236 | nasd | |
09:02:37 | 4.00 | 2 | Odd lot | Sell | 3.65 | 4.36 | 22,897 | 235 | nasd | |
08:34:18 | 4.39 | 5 | Odd lot | Buy | 3.65 | 4.69 | 22,895 | 234 | nasd | |
08:16:22 | 4.00 | 4 | Odd lot | Sell | 3.65 | 4.69 | 22,890 | 233 | nasd | |
08:05:07 | 4.21 | 1 | Odd lot | Buy | 3.84 | 4.44 | 22,886 | 232 | nasd | |
08:05:06 | 4.21 | 1 | Odd lot | Buy | 3.84 | 4.44 | 22,885 | 231 | nasd | |
08:00:00 | 4.21 | 3 | 4.18 | 4.38 | 22,884 | 230 | nasd | |||
08:00:00 | 4.29 | 200 | 4.18 | 4.38 | 22,884 | 229 | nasd | |||
07:59:59 | 4.21 | 3 | Odd lot | Sell | 4.21 | 4.38 | 22,884 | 228 | nasd | |
07:59:22 | 4.29 | 200 | Sell | 4.21 | 4.39 | 22,881 | 227 | nasd | ||
07:59:14 | 4.23 | 100 | Sell | 4.21 | 4.39 | 22,681 | 226 | nasd | ||
07:59:00 | 4.22 | 5 | Odd lot | Sell | 4.22 | 4.39 | 22,581 | 225 | nasd | |
07:59:00 | 4.22 | 5 | Odd lot | Sell | 4.22 | 4.39 | 22,576 | 224 | nasd | |
07:50:22 | 4.285 | 37 | Odd lot | 4.18 | 4.39 | 22,571 | 223 | nasd | ||
07:49:35 | 4.35 | 1 | Odd lot | Buy | 4.18 | 4.39 | 22,534 | 222 | nasd | |
07:49:35 | 4.35 | 27 | Odd lot | Buy | 4.18 | 4.39 | 22,533 | 221 | nasd | |
07:46:39 | 4.22 | 20 | Odd lot | Sell | 4.18 | 4.39 | 22,506 | 220 | nasd | |
07:46:09 | 4.22 | 5 | Odd lot | Sell | 4.18 | 4.39 | 22,486 | 219 | nasd | |
07:43:09 | 4.1821 | 1 | Odd lot | Sell | 4.18 | 4.39 | 22,481 | 218 | nasd | |
07:42:56 | 4.22 | 6 | Odd lot | Sell | 4.18 | 4.39 | 22,480 | 217 | nasd | |
07:42:15 | 4.285 | 1 | Odd lot | 4.18 | 4.39 | 22,474 | 216 | nasd | ||
07:42:15 | 4.28 | 21 | Odd lot | Sell | 4.18 | 4.39 | 22,473 | 215 | nasd | |
07:42:15 | 4.28 | 1 | Odd lot | Sell | 4.18 | 4.39 | 22,452 | 214 | nasd | |
07:42:08 | 4.22 | 5 | Odd lot | Sell | 4.18 | 4.39 | 22,451 | 213 | nasd | |
07:38:40 | 4.22 | 10 | Odd lot | Sell | 4.18 | 4.36 | 22,446 | 212 | nasd | |
07:37:54 | 4.22 | 5 | Odd lot | Sell | 4.18 | 4.36 | 22,436 | 211 | nasd | |
07:37:43 | 4.23 | 30 | Odd lot | Sell | 4.18 | 4.36 | 22,431 | 210 | nasd | |
07:37:43 | 4.29 | 1 | Odd lot | Buy | 4.18 | 4.36 | 22,401 | 209 | nasd | |
07:37:43 | 4.28 | 1 | Odd lot | Buy | 4.18 | 4.36 | 22,400 | 208 | nasd | |
07:37:43 | 4.28 | 28 | Odd lot | Buy | 4.18 | 4.36 | 22,399 | 207 | nasd | |
07:37:43 | 4.28 | 1 | Odd lot | Buy | 4.18 | 4.36 | 22,371 | 206 | nasd | |
07:34:59 | 4.29 | 1 | Odd lot | Buy | 4.18 | 4.36 | 22,370 | 205 | nasd | |
07:34:59 | 4.29 | 25 | Odd lot | Buy | 4.18 | 4.36 | 22,369 | 204 | nasd | |
07:31:20 | 4.2916 | 143 | Buy | 4.18 | 4.39 | 22,344 | 203 | nasd | ||
07:26:49 | 4.22 | 3 | Odd lot | Sell | 4.18 | 4.39 | 22,201 | 202 | nasd | |
07:26:41 | 4.21 | 22 | Odd lot | Sell | 4.18 | 4.39 | 22,198 | 201 | nasd | |
07:26:35 | 4.285 | 20 | Odd lot | 4.18 | 4.39 | 22,176 | 200 | nasd | ||
07:26:18 | 4.35 | 23 | Odd lot | Buy | 4.18 | 4.39 | 22,156 | 199 | nasd | |
07:25:26 | 4.22 | 10 | Odd lot | Sell | 4.18 | 4.39 | 22,133 | 198 | nasd | |
07:22:57 | 4.22 | 5 | Odd lot | Sell | 4.18 | 4.39 | 22,123 | 197 | nasd | |
07:21:39 | 4.23 | 10 | Odd lot | Sell | 4.18 | 4.39 | 22,118 | 196 | nasd | |
07:21:25 | 4.22 | 5 | Odd lot | Sell | 4.18 | 4.39 | 22,108 | 195 | nasd | |
07:19:55 | 4.23 | 10 | Odd lot | Sell | 4.18 | 4.39 | 22,103 | 194 | nasd | |
07:18:54 | 4.23 | 5 | Odd lot | Sell | 4.18 | 4.39 | 22,093 | 193 | nasd | |
07:06:18 | 4.20 | 5 | Odd lot | Sell | 4.20 | 4.30 | 22,088 | 192 | nasd | |
07:05:13 | 4.24 | 20 | Odd lot | Sell | 4.20 | 4.31 | 22,083 | 191 | nasd | |
07:03:51 | 4.30 | 71 | Odd lot | Buy | 4.20 | 4.31 | 22,063 | 190 | nasd | |
06:36:45 | 4.19 | 5 | Odd lot | Sell | 4.18 | 4.31 | 21,992 | 189 | nasd | |
06:35:41 | 4.20 | 100 | Sell | 4.20 | 4.29 | 21,987 | 188 | nasd | ||
06:35:41 | 4.21 | 161 | Sell | 4.20 | 4.29 | 21,887 | 187 | nasd | ||
06:35:41 | 4.23 | 1 | Odd lot | Sell | 4.20 | 4.29 | 21,726 | 186 | nasd | |
06:35:41 | 4.2745 | 1 | Odd lot | Buy | 4.20 | 4.29 | 21,725 | 185 | nasd | |
06:35:41 | 4.23 | 23 | Odd lot | Sell | 4.20 | 4.29 | 21,724 | 184 | nasd | |
06:35:41 | 4.21 | 100 | Sell | 4.20 | 4.29 | 21,701 | 183 | nasd | ||
06:33:25 | 4.24 | 19 | Odd lot | Sell | 4.20 | 4.29 | 21,601 | 182 | nasd | |
06:31:52 | 4.27 | 5 | Odd lot | Buy | 4.20 | 4.29 | 21,582 | 181 | nasd | |
06:15:47 | 4.235 | 1 | Odd lot | 4.18 | 4.29 | 21,577 | 180 | nasd | ||
06:15:47 | 4.2286 | 3 | Odd lot | Sell | 4.18 | 4.29 | 21,576 | 179 | nasd | |
06:15:04 | 4.235 | 1 | Odd lot | 4.18 | 4.29 | 21,573 | 178 | nasd | ||
06:15:04 | 4.2286 | 3 | Odd lot | Sell | 4.18 | 4.29 | 21,572 | 177 | nasd | |
06:11:39 | 4.235 | 8 | Odd lot | 4.18 | 4.29 | 21,569 | 176 | nasd | ||
06:00:04 | 4.235 | 105 | 4.18 | 4.29 | 21,561 | 175 | nasd | |||
05:51:02 | 4.2439 | 2 | Odd lot | Buy | 4.18 | 4.29 | 21,456 | 174 | nasd | |
05:47:49 | 4.2899 | 10 | Odd lot | Buy | 4.18 | 4.29 | 21,454 | 173 | nasd | |
05:36:31 | 4.24 | 20 | Odd lot | Buy | 4.18 | 4.25 | 21,444 | 172 | nasd | |
05:36:24 | 4.24 | 20 | Odd lot | Buy | 4.18 | 4.29 | 21,424 | 171 | nasd | |
05:36:08 | 4.25 | 20 | Odd lot | Buy | 4.18 | 4.29 | 21,404 | 170 | nasd | |
05:35:52 | 4.24 | 20 | Odd lot | Sell | 4.18 | 4.35 | 21,384 | 169 | nasd | |
05:35:45 | 4.28 | 20 | Odd lot | Buy | 4.18 | 4.29 | 21,364 | 168 | nasd | |
05:35:43 | 4.22 | 20 | Odd lot | Sell | 4.21 | 4.35 | 21,344 | 167 | nasd | |
05:35:38 | 4.27 | 20 | Odd lot | Buy | 4.18 | 4.35 | 21,324 | 166 | nasd | |
05:35:29 | 4.24 | 20 | Odd lot | Sell | 4.18 | 4.35 | 21,304 | 165 | nasd | |
05:24:39 | 4.27 | 20 | Odd lot | Buy | 4.18 | 4.35 | 21,284 | 164 | nasd | |
05:24:28 | 4.25 | 20 | Odd lot | Sell | 4.18 | 4.35 | 21,264 | 163 | nasd | |
05:24:24 | 4.26 | 20 | Odd lot | Sell | 4.18 | 4.35 | 21,244 | 162 | nasd | |
05:24:21 | 4.22 | 20 | Odd lot | Sell | 4.18 | 4.35 | 21,224 | 161 | nasd | |
05:24:17 | 4.27 | 20 | Odd lot | Buy | 4.18 | 4.35 | 21,204 | 160 | nasd | |
05:24:12 | 4.25 | 20 | Odd lot | Sell | 4.18 | 4.35 | 21,184 | 159 | nasd | |
05:24:00 | 4.28 | 20 | Odd lot | Buy | 4.18 | 4.35 | 21,164 | 158 | nasd | |
05:23:52 | 4.27 | 10 | Odd lot | Buy | 4.18 | 4.35 | 21,144 | 157 | nasd | |
05:23:52 | 4.25 | 20 | Odd lot | Sell | 4.18 | 4.35 | 21,134 | 156 | nasd | |
05:23:45 | 4.28 | 20 | Odd lot | Buy | 4.18 | 4.35 | 21,114 | 155 | nasd | |
05:23:33 | 4.24 | 20 | Odd lot | Sell | 4.23 | 4.40 | 21,094 | 154 | nasd | |
05:20:07 | 4.24 | 100 | Sell | 4.18 | 4.40 | 21,074 | 153 | nasd | ||
05:07:35 | 4.3999 | 1 | Odd lot | Buy | 4.18 | 4.40 | 20,974 | 152 | nasd | |
05:00:44 | 4.24 | 1 | Odd lot | 4.18 | 4.30 | 20,973 | 151 | nasd | ||
05:00:43 | 4.1806 | 1 | Odd lot | Sell | 4.18 | 4.30 | 20,972 | 150 | nasd | |
04:56:42 | 4.26 | 20 | Odd lot | Buy | 4.14 | 4.30 | 20,971 | 149 | nasd | |
04:56:40 | 4.18 | 20 | Odd lot | Sell | 4.14 | 4.30 | 20,951 | 148 | nasd | |
04:35:03 | 4.2296 | 5 | Odd lot | Buy | 4.11 | 4.26 | 20,931 | 147 | nasd | |
04:31:23 | 4.14 | 10 | Odd lot | Sell | 4.11 | 4.26 | 20,926 | 146 | nasd | |
04:29:50 | 4.25 | 75 | Odd lot | Buy | 4.11 | 4.26 | 20,916 | 145 | nasd | |
04:29:23 | 4.2398 | 150 | Buy | 4.11 | 4.26 | 20,841 | 144 | nasd | ||
04:27:01 | 4.2599 | 20 | Odd lot | Buy | 4.11 | 4.26 | 20,691 | 143 | nasd | |
04:26:00 | 4.12 | 100 | Sell | 4.11 | 4.16 | 20,671 | 142 | nasd | ||
04:23:51 | 4.15 | 8 | Odd lot | Sell | 4.11 | 4.26 | 20,571 | 141 | nasd | |
04:23:51 | 4.15 | 142 | Sell | 4.11 | 4.26 | 20,563 | 140 | nasd | ||
04:23:51 | 4.15 | 100 | Sell | 4.11 | 4.26 | 20,421 | 139 | nasd | ||
04:22:03 | 4.185 | 1 | Odd lot | 4.11 | 4.26 | 20,321 | 138 | nasd |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions