Premium
Ainos Inc (AIMD)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1311 | 21.9230769231 | 0.598 | 0.7697 | 0.5626 | 221272 | 0.67363691 | CS |
| 4 | 0.0592 | 8.83713987162 | 0.6699 | 0.87 | 0.5626 | 311855 | 0.71736007 | CS |
| 12 | 0.2531 | 53.1722689076 | 0.476 | 1 | 0.411 | 648591 | 0.69843999 | CS |
| 26 | 0.0466 | 6.82783882784 | 0.6825 | 1 | 0.4 | 479765 | 0.63942948 | CS |
| 52 | -0.1985 | -21.3993100474 | 0.9276 | 3.1 | 0.4 | 858936 | 1.14470747 | CS |
| 156 | -17.8709 | -96.0801075269 | 18.6 | 18.75 | 0.4 | 581146 | 3.2791563 | CS |
| 260 | -17.8709 | -96.0801075269 | 18.6 | 18.75 | 0.4 | 581146 | 3.2791563 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.739 | 0.009 | 1.23 | 0.75 | 0.75 | 0.708031 | 148371 |
| 1739489700 | 0.73 | 0.058 | 8.63 | 0.67 | 0.7697 | 0.662 | 366739 |
| 1739403300 | 0.672 | 0.072 | 12.00 | 0.628 | 0.7131999 | 0.5699 | 449516 |
| 1739316900 | 0.6 | 0.0075 | 1.27 | 0.59 | 0.6193999 | 0.59 | 41763 |
| 1739230500 | 0.5925 | -0.0273 | -4.40 | 0.5951 | 0.6225 | 0.5626 | 127823 |
| 1738971300 | 0.6198 | 0.0308 | 5.23 | 0.598 | 0.638 | 0.5901 | 120517 |
| 1738884900 | 0.589 | -0.027 | -4.38 | 0.615 | 0.6298 | 0.574 | 120807 |
| 1738798500 | 0.616 | -0.0197 | -3.10 | 0.63 | 0.63 | 0.5810999 | 92087 |
| 1738712100 | 0.6357 | 0.0007 | 0.11 | 0.621 | 0.648407 | 0.621 | 103786 |
| 1738625700 | 0.635 | -0.045 | -6.62 | 0.628 | 0.672 | 0.61 | 88814 |
| 1738366500 | 0.68 | -0.0022 | -0.32 | 0.657122 | 0.6889999 | 0.6392 | 92875 |
| 1738280100 | 0.6822 | -0.0279 | -3.93 | 0.708 | 0.719699 | 0.638 | 161579 |
| 1738193700 | 0.7101 | -0.0298 | -4.03 | 0.7203 | 0.735 | 0.7 | 137843 |
| 1738107300 | 0.7399 | -0.0702 | -8.67 | 0.8105 | 0.819999 | 0.7154 | 218113 |
| 1738020900 | 0.8101 | 0.0286 | 3.66 | 0.7503 | 0.87 | 0.7144 | 1387160 |
| 1737761700 | 0.7815 | 0.0497 | 6.79 | 0.79 | 0.824 | 0.76 | 324158 |
| 1737675300 | 0.7318 | 0 | 0.00 | 0.7318 | 0.7318 | 0.7318 | 0 |
| 1737588900 | 0.7318 | 0.1168 | 18.99 | 0.605 | 0.7611 | 0.5689999 | 1067680 |
| 1737502500 | 0.615 | -0.0105 | -1.68 | 0.628 | 0.66 | 0.6045 | 495112 |
| 1737156900 | 0.6254999 | -0.024499 | -3.77 | 0.6699 | 0.6699 | 0.6094 | 217010 |
| 1737070500 | 0.649999 | -0.018301 | -2.74 | 0.6483 | 0.674799 | 0.605101 | 179020 |
| 1736984100 | 0.6683 | -0.0317 | -4.53 | 0.6899999 | 0.7 | 0.63 | 167486 |
| 1736897700 | 0.7 | 0.1199001 | 20.67 | 0.588 | 0.7682 | 0.58 | 1201821 |
| 1736811300 | 0.5800999 | -0.1299 | -18.30 | 0.6949999 | 0.74 | 0.5521 | 1149842 |
| 1736552100 | 0.71 | 0.1369 | 23.89 | 0.752 | 1 | 0.65 | 16530419 |
| 1736379300 | 0.5731 | -0.0829 | -12.64 | 0.64 | 0.6665 | 0.52 | 293501 |
| 1736292900 | 0.656 | -0.163 | -19.90 | 0.6899999 | 0.74 | 0.63 | 671739 |
| 1736206500 | 0.8189999 | 0.2897999 | 54.76 | 0.5842 | 0.85 | 0.5699999 | 6355750 |
| 1735947300 | 0.5292 | 0.0292 | 5.84 | 0.5 | 0.549 | 0.5 | 258963 |
| 1735860900 | 0.5 | 0.044 | 9.65 | 0.4798 | 0.5299 | 0.461001 | 151217 |
| 1735688100 | 0.456 | 0.0014 | 0.31 | 0.4656 | 0.4788 | 0.432 | 89346 |
| 1735601700 | 0.4546 | 0.0006 | 0.13 | 0.469 | 0.479 | 0.44 | 103148 |
| 1735342500 | 0.454 | -0.025 | -5.22 | 0.4644 | 0.4789 | 0.451 | 20026 |
| 1735256100 | 0.479 | 0.0163 | 3.52 | 0.4695 | 0.4796 | 0.444 | 85457 |
| 1735077840 | 0.4627 | -0.0073 | -1.55 | 0.452 | 0.4796 | 0.4305 | 87028 |
| 1734996900 | 0.47 | 0.0189 | 4.19 | 0.43 | 0.4999 | 0.43 | 75818 |
| 1734737700 | 0.4511 | 0.011 | 2.50 | 0.449 | 0.4625 | 0.4401 | 35135 |
| 1734651300 | 0.4401 | -0.0149 | -3.27 | 0.4568 | 0.477 | 0.4401 | 78541 |
| 1734564900 | 0.455 | 0.0148 | 3.36 | 0.4501 | 0.5316 | 0.4402 | 840316 |
| 1734478500 | 0.4402 | 0.01 | 2.32 | 0.4302 | 0.47 | 0.421 | 13518 |
| 1734392100 | 0.4302 | -0.0098 | -2.23 | 0.426 | 0.47 | 0.425 | 53148 |
| 1734132900 | 0.44 | -0.0349 | -7.35 | 0.462 | 0.4757 | 0.44 | 24851 |
| 1734046500 | 0.4749 | 0.0063 | 1.34 | 0.4601 | 0.4749 | 0.44 | 71448 |
| 1733960100 | 0.4686 | 0.0246 | 5.54 | 0.4388 | 0.47 | 0.43 | 90462 |
| 1733873700 | 0.444 | 0.0115 | 2.66 | 0.4325 | 0.45 | 0.425 | 83221 |
| 1733787300 | 0.4325 | 0.0026 | 0.60 | 0.4229 | 0.45 | 0.4109999 | 73866 |
| 1733528100 | 0.4299 | 0.0019 | 0.44 | 0.43 | 0.43 | 0.4199 | 21819 |
| 1733441700 | 0.428 | -0.01 | -2.28 | 0.44 | 0.44 | 0.415 | 26226 |
| 1733355300 | 0.438 | 0.0003 | 0.07 | 0.4375 | 0.445 | 0.43 | 33908 |
| 1733268900 | 0.4377 | 0.0077 | 1.79 | 0.43 | 0.464 | 0.42 | 60783 |
| 1733182500 | 0.43 | -0.0388 | -8.28 | 0.467 | 0.48 | 0.4165 | 899044 |
| 1732917840 | 0.4688 | -0.0082 | -1.72 | 0.45 | 0.479 | 0.43 | 93861 |
| 1732750500 | 0.477 | 0.0166 | 3.61 | 0.479 | 0.479 | 0.45 | 28796 |
| 1732664100 | 0.4604 | 0.0091 | 2.02 | 0.469 | 0.48 | 0.45 | 31625 |
| 1732577700 | 0.4513 | -0.0146 | -3.13 | 0.44 | 0.4799 | 0.44 | 23585 |
| 1732318500 | 0.4659 | 0.0212 | 4.77 | 0.476 | 0.476 | 0.43 | 27190 |
| 1732232100 | 0.4447 | 0.0147 | 3.42 | 0.4201 | 0.4884 | 0.4201 | 142075 |
| 1732145700 | 0.43 | 0.004 | 0.94 | 0.426 | 0.437249 | 0.4128 | 59161 |
| 1732059300 | 0.426 | -0.005 | -1.16 | 0.431 | 0.44 | 0.415 | 85330 |
| 1731972900 | 0.431 | -0.008 | -1.82 | 0.439 | 0.44 | 0.426 | 28856 |
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
