Premium
Alamar Biosciences Inc (ALMR)
NASDAQ
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 | 2.58 | 9.98452012384 | 25.84 | 28.49 | 24.26 | 209328 | 26.33329482 | CS |
| 4 | 6.42 | 29.1818181818 | 22 | 28.68 | 19.81 | 446771 | 25.21296553 | CS |
| 12 | 5.99 | 26.7053053946 | 22.43 | 28.68 | 18.845 | 324250 | 23.73980073 | CS |
| 26 | 5.99 | 26.7053053946 | 22.43 | 28.68 | 18.845 | 324250 | 23.73980073 | CS |
| 52 | 5.99 | 26.7053053946 | 22.43 | 28.68 | 18.845 | 324250 | 23.73980073 | CS |
| 156 | 5.99 | 26.7053053946 | 22.43 | 28.68 | 18.845 | 324250 | 23.73980073 | CS |
| 260 | 5.99 | 26.7053053946 | 22.43 | 28.68 | 18.845 | 324250 | 23.73980073 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 28.42 | 1.94 | 7.33 | 26.48 | 28.49 | 26.01 | 246956 |
| 1783636500 | 26.48 | 1.18 | 4.66 | 25.48 | 27.24 | 25.06 | 191066 |
| 1783550100 | 25.3 | 0.07 | 0.28 | 24.9 | 25.52 | 24.26 | 165649 |
| 1783463700 | 25.23 | -0.43 | -1.68 | 25.82 | 26.02 | 24.82 | 171956 |
| 1783377300 | 25.66 | -0.28 | -1.08 | 25.84 | 26.125 | 24.8 | 271014 |
| 1783031700 | 25.94 | -0.19 | -0.73 | 26.14 | 26.66 | 25.455 | 252346 |
| 1782945300 | 26.13 | -0.96 | -3.54 | 27.34 | 28 | 25.745 | 838949 |
| 1782858900 | 27.09 | -0.68 | -2.45 | 27.97 | 28.68 | 26.77 | 378276 |
| 1782772500 | 27.77 | 1.1 | 4.12 | 26.8 | 28.3 | 26.63 | 457899 |
| 1782513300 | 26.67 | -0.2 | -0.74 | 26.82 | 28.23 | 25.5 | 2143543 |
| 1782426900 | 26.87 | 3.04 | 12.76 | 23.87 | 27.42 | 23.365 | 513324 |
| 1782340500 | 23.83 | 0.89 | 3.88 | 22.86 | 24.58 | 22.66 | 256729 |
| 1782254100 | 22.94 | 0.16 | 0.70 | 22.23 | 23.225 | 21.83 | 256046 |
| 1782167700 | 22.78 | 0.82 | 3.73 | 21.96 | 23.23 | 21.58 | 257497 |
| 1781822100 | 21.96 | 1.76 | 8.71 | 20.45 | 22.24 | 20.2 | 996573 |
| 1781735700 | 20.2 | 0.14 | 0.70 | 20.04 | 20.83 | 19.81 | 253184 |
| 1781649300 | 20.06 | -0.63 | -3.04 | 20.48 | 20.83 | 19.86 | 218475 |
| 1781562900 | 20.69 | -1.31 | -5.95 | 22 | 22.25 | 20.59 | 172404 |
| 1781303700 | 22 | -0.19 | -0.86 | 22.06 | 22.76 | 21.34 | 246815 |
| 1781217300 | 22.19 | 0.68 | 3.16 | 21.51 | 22.42 | 21.3 | 131339 |
| 1781130900 | 21.51 | 1.38 | 6.86 | 20.3 | 21.8799 | 19.895 | 187777 |
| 1781044500 | 20.13 | 0.92 | 4.79 | 19.36 | 20.385 | 19.27 | 138104 |
| 1780958100 | 19.21 | -1.33 | -6.48 | 20.63 | 21.35 | 19.18 | 198076 |
| 1780698900 | 20.54 | -0.95 | -4.42 | 21.49 | 21.7 | 20.39 | 280034 |
| 1780612500 | 21.49 | 0.55 | 2.63 | 20.95 | 22.1 | 20.95 | 133332 |
| 1780526100 | 20.94 | 0.14 | 0.67 | 20.93 | 21.5075 | 20.6 | 145330 |
| 1780439700 | 20.8 | 0.29 | 1.41 | 20.52 | 21.21 | 20.5 | 57353 |
| 1780353300 | 20.51 | 0.07 | 0.34 | 20.17 | 21.23 | 20.17 | 136327 |
| 1780094100 | 20.44 | 0.68 | 3.44 | 20.02 | 21.13 | 19.06 | 391872 |
| 1780007700 | 19.76 | 0.64 | 3.35 | 19.27 | 20.2 | 19.215 | 171900 |
| 1779921300 | 19.12 | 0.03 | 0.16 | 19.14 | 19.87 | 18.9 | 210968 |
| 1779834900 | 19.09 | -0.97 | -4.84 | 20.04 | 20.505 | 18.845 | 388123 |
| 1779489300 | 20.06 | -1.94 | -8.82 | 21.95 | 22.4999 | 19.87 | 260203 |
| 1779402900 | 22 | 1.84 | 9.13 | 20.21 | 22.25 | 20.21 | 337048 |
| 1779316500 | 20.16 | -0.35 | -1.71 | 20.34 | 20.9699 | 20.02 | 196970 |
| 1779230100 | 20.51 | -0.35 | -1.68 | 20.51 | 21.27 | 20.46 | 140245 |
| 1779143700 | 20.86 | -0.68 | -3.16 | 21.35 | 21.7 | 20.4001 | 272551 |
| 1778884500 | 21.54 | -0.97 | -4.31 | 22.06 | 22.798 | 21.51 | 253095 |
| 1778798100 | 22.51 | -0.5 | -2.17 | 23.01 | 23.48 | 22.34 | 225513 |
| 1778711700 | 23.01 | 0.04 | 0.17 | 22.99 | 24.88 | 22.75 | 222272 |
| 1778625300 | 22.97 | -0.91 | -3.81 | 23.92 | 24.97 | 22.76 | 158725 |
| 1778538900 | 23.88 | -0.08 | -0.33 | 24.96 | 25 | 23.59 | 138934 |
| 1778279700 | 23.96 | 0.3 | 1.27 | 23.12 | 25.21 | 23.12 | 304585 |
| 1778193300 | 23.66 | -0.18 | -0.76 | 23.85 | 24.12 | 22.75 | 270083 |
| 1778106900 | 23.84 | -0.06 | -0.25 | 24.1 | 24.825 | 23.6325 | 289578 |
| 1778020500 | 23.9 | 0.14 | 0.59 | 23.67 | 24.415 | 23.13 | 122667 |
| 1777934100 | 23.76 | -2.05 | -7.94 | 25.66 | 26.572 | 23.58 | 181393 |
| 1777674900 | 25.81 | 0.77 | 3.08 | 25.12 | 26.87 | 25.04 | 380958 |
| 1777588500 | 25.04 | 0.56 | 2.29 | 24.56 | 25.71 | 24.5 | 226633 |
| 1777502100 | 24.48 | -1.63 | -6.24 | 26.37 | 26.675 | 23.71 | 222018 |
| 1777415700 | 26.11 | -0.58 | -2.17 | 26.69 | 27.2 | 25.59 | 227376 |
| 1777329300 | 26.69 | 1.85 | 7.45 | 24.67 | 27 | 24.28 | 429408 |
| 1777070100 | 24.84 | 0.54 | 2.22 | 24.45 | 24.98 | 24.28 | 707556 |
| 1776983700 | 24.3 | 0.03 | 0.12 | 24.55 | 24.55 | 23.0495 | 186969 |
| 1776897300 | 24.27 | 1.04 | 4.48 | 23.24 | 25.0275 | 22.75 | 341824 |
| 1776810900 | 23.23 | 1.2 | 5.45 | 21.75 | 23.68 | 21.75 | 457326 |
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.
