Premium
Edible Garden AG Inc (EDBL)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.92307692308 | 2.6 | 2.76 | 2.5894 | 64199 | 2.6457705 | CS |
| 4 | -0.36 | -11.9601328904 | 3.01 | 3.05 | 2.53 | 72799 | 2.69345068 | CS |
| 12 | 0.75 | 39.4736842105 | 1.9 | 6.29 | 1.8 | 3671591 | 4.29903201 | CS |
| 26 | -4.8525 | -64.6784405198 | 7.5025 | 8 | 1.8 | 3641107 | 4.92947551 | CS |
| 52 | -27.85 | -91.3114754098 | 30.5 | 39.5 | 1.8 | 6426714 | 6.86819044 | CS |
| 156 | -17697.35 | -99.9850282486 | 17700 | 32250 | 1.8 | 2660076 | 440.28576916 | CS |
| 260 | -44997.35 | -99.9941111111 | 45000 | 45000 | 1.8 | 2535202 | 710.13375403 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752186900 | 2.65 | 0.01 | 0.38 | 2.6 | 2.69 | 2.6 | 52442 |
| 1752100500 | 2.64 | -0.03 | -1.12 | 2.67 | 2.7403 | 2.61 | 41225 |
| 1752014100 | 2.67 | 0.08 | 3.09 | 2.59 | 2.7599999 | 2.59 | 113922 |
| 1751927700 | 2.59 | -0.01 | -0.38 | 2.6 | 2.64 | 2.5894 | 49205 |
| 1751576640 | 2.6 | -0.11 | -4.06 | 2.67 | 2.7 | 2.6 | 57027 |
| 1751495700 | 2.71 | 0.07 | 2.65 | 2.64 | 2.7999 | 2.55 | 108254 |
| 1751409300 | 2.64 | 0.01 | 0.38 | 2.64 | 2.748 | 2.64 | 43761 |
| 1751322900 | 2.63 | -0.01 | -0.38 | 2.59 | 2.7 | 2.59 | 53015 |
| 1751063700 | 2.64 | 0 | 0.00 | 2.6 | 2.65 | 2.6 | 43146 |
| 1750977300 | 2.64 | -0.09 | -3.12 | 2.68 | 2.7295 | 2.605 | 65949 |
| 1750890900 | 2.725 | -0.07 | -2.33 | 2.79 | 2.85 | 2.71 | 58727 |
| 1750804500 | 2.79 | 0.08 | 2.95 | 2.66 | 2.82 | 2.66 | 70870 |
| 1750718100 | 2.71 | -0.02 | -0.73 | 2.68 | 2.8 | 2.6 | 91486 |
| 1750458900 | 2.73 | 0.06 | 2.25 | 2.6 | 2.815 | 2.5299999 | 75209 |
| 1750286100 | 2.67 | -0.08 | -2.91 | 2.7 | 2.795 | 2.6001 | 90444 |
| 1750199700 | 2.75 | 0.04 | 1.48 | 2.63 | 2.7742 | 2.63 | 48707 |
| 1750113300 | 2.71 | -0.18 | -6.23 | 2.77 | 2.86 | 2.6312 | 193447 |
| 1749854100 | 2.89 | -0.18 | -5.86 | 3.0099999 | 3.05 | 2.82 | 53538 |
| 1749767700 | 3.07 | 0.07 | 2.33 | 2.99 | 3.0995 | 2.98 | 52759 |
| 1749681300 | 3 | -0.1 | -3.23 | 3.1 | 3.13 | 2.9544 | 61472 |
| 1749594900 | 3.1 | 0.06 | 1.97 | 3.18 | 3.21 | 3.0101 | 71315 |
| 1749508500 | 3.04 | 0.41 | 15.59 | 2.59 | 3.12 | 2.59 | 318866 |
| 1749249300 | 2.63 | -0.06 | -2.23 | 2.68 | 2.75 | 2.54 | 159393 |
| 1749162900 | 2.69 | -0.26 | -8.81 | 2.91 | 2.9477 | 2.61 | 271313 |
| 1749076500 | 2.95 | -0.24 | -7.52 | 3.08 | 3.1858 | 2.9 | 305622 |
| 1748990100 | 3.19 | -0.2 | -5.90 | 3.34 | 3.3832 | 3.0501 | 220472 |
| 1748903700 | 3.39 | -0.08 | -2.31 | 3.37 | 3.5381 | 3.3202 | 140068 |
| 1748644500 | 3.47 | -0.18 | -4.93 | 3.57 | 3.7 | 3.355 | 282486 |
| 1748558100 | 3.65 | -0.04 | -1.08 | 3.67 | 3.89 | 3.43 | 416035 |
| 1748471700 | 3.69 | 0.37 | 11.14 | 3.5 | 4.15 | 3.365 | 1712950 |
| 1748385300 | 3.32 | -0.5 | -13.09 | 4 | 4.05 | 3.2 | 960060 |
| 1748039700 | 3.82 | -0.09 | -2.30 | 4.09 | 5 | 3.8 | 3445186 |
| 1747953300 | 3.91 | -1.08 | -21.64 | 4.29 | 4.68 | 3.78 | 2540777 |
| 1747866900 | 4.99 | 1.39 | 38.61 | 4.57 | 6.29 | 4.55 | 109215546 |
| 1747780500 | 3.6 | 1.6 | 80.00 | 2.4691 | 3.88 | 2.45 | 90046056 |
| 1747694100 | 2 | 0.03 | 1.52 | 1.95 | 2 | 1.8 | 41285 |
| 1747434900 | 1.97 | -0.01 | -0.51 | 2.05 | 2.1 | 1.96 | 49323 |
| 1747348500 | 1.98 | -0.32 | -13.91 | 2.4 | 2.4 | 1.89 | 78775 |
| 1747262100 | 2.3 | -0.03 | -1.29 | 2.3 | 2.3682 | 2.2799999 | 118141 |
| 1747175700 | 2.33 | -0.04 | -1.69 | 2.4 | 2.4177 | 2.3 | 29539 |
| 1747089300 | 2.37 | 0.12 | 5.15 | 2.34 | 2.4783 | 2.25 | 45482 |
| 1746830100 | 2.2538999 | -0.01 | -0.46 | 2.2 | 2.2799999 | 2.18 | 29897 |
| 1746743700 | 2.2644 | -0.05 | -1.97 | 2.2599999 | 2.3091 | 2.11 | 33803 |
| 1746657300 | 2.31 | 0.2 | 9.48 | 2.11 | 2.3985 | 2.0099999 | 186782 |
| 1746570900 | 2.11 | 0.19 | 9.90 | 1.92 | 2.17 | 1.9 | 90532 |
| 1746484500 | 1.92 | 0.03 | 1.59 | 1.91 | 1.99 | 1.87 | 23115 |
| 1746225300 | 1.89 | -0.01 | -0.53 | 1.9 | 1.94 | 1.8745 | 57521 |
| 1746138900 | 1.9 | 0 | 0.00 | 1.91 | 1.93 | 1.88 | 25242 |
| 1746052500 | 1.9 | 0 | 0.00 | 1.87 | 1.99 | 1.8306 | 119845 |
| 1745966100 | 1.9 | 0 | 0.00 | 1.9 | 1.935 | 1.85 | 28506 |
| 1745879700 | 1.9 | -0.03 | -1.55 | 1.93 | 1.97 | 1.85 | 48255 |
| 1745620500 | 1.93 | 0 | 0.00 | 1.92 | 2.05 | 1.87 | 77077 |
| 1745534100 | 1.93 | 0.04 | 2.12 | 1.91 | 2.05 | 1.91 | 120695 |
| 1745447700 | 1.89 | -0.01 | -0.53 | 1.92 | 1.9499 | 1.89 | 42947 |
| 1745361300 | 1.9 | 0.04 | 2.15 | 1.86 | 1.9426 | 1.8301 | 93590 |
| 1745274900 | 1.86 | -0.04 | -2.11 | 1.9 | 1.94 | 1.82 | 21387 |
| 1744929300 | 1.9 | 0.04 | 2.15 | 1.86 | 1.927 | 1.85 | 26473 |
| 1744842900 | 1.86 | -0.08 | -4.13 | 1.97 | 2.0142 | 1.83 | 54014 |
| 1744756500 | 1.9401 | -0.05 | -2.51 | 1.99 | 2.0282 | 1.85 | 56600 |
| 1744670100 | 1.99 | 0 | 0.00 | 2.08 | 2.12 | 1.94 | 138702 |
| 1744410900 | 1.99 | 0.01 | 0.51 | 1.98 | 2.05 | 1.83 | 129000 |
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
