Premium
Amphastar Pharmaceuticals Inc (AMPH)
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 | -1.34 | -6.65012406948 | 20.15 | 20.645 | 18.81 | 620534 | 19.83962798 | CS |
| 4 | 0.75 | 4.15282392027 | 18.06 | 20.77 | 17.73 | 655290 | 19.11467585 | CS |
| 12 | -0.69 | -3.53846153846 | 19.5 | 24.345 | 16.645 | 593284 | 19.6340633 | CS |
| 26 | -7.23 | -27.7649769585 | 26.04 | 29.52 | 16.645 | 510694 | 21.58309769 | CS |
| 52 | -6.77 | -26.4659890539 | 25.58 | 31.2641 | 16.645 | 492388 | 23.58239279 | CS |
| 156 | -36.69 | -66.1081081081 | 55.5 | 67.66 | 16.645 | 471870 | 36.00995896 | CS |
| 260 | -1.47 | -7.24852071006 | 20.28 | 67.66 | 16.645 | 413411 | 34.76275971 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 18.81 | -0.6 | -3.09 | 19.51 | 19.66 | 18.7 | 1327587 |
| 1781735700 | 19.41 | -0.55 | -2.76 | 19.94 | 20.26 | 19.15 | 1008531 |
| 1781649300 | 19.96 | 0.25 | 1.27 | 19.91 | 20.405 | 19.615 | 724221 |
| 1781562900 | 19.71 | -0.38 | -1.89 | 20.11 | 20.43 | 19.59 | 528538 |
| 1781303700 | 20.09 | -0.44 | -2.14 | 19.9 | 20.55 | 19.9 | 377803 |
| 1781217300 | 20.53 | 0.24 | 1.18 | 20.15 | 20.645 | 20.1 | 463575 |
| 1781130900 | 20.29 | 0.13 | 0.64 | 20.21 | 20.77 | 19.985 | 405190 |
| 1781044500 | 20.16 | 0.77 | 3.97 | 19.53 | 20.27 | 19.53 | 506276 |
| 1780958100 | 19.39 | -0.35 | -1.77 | 19.75 | 19.845 | 19.335 | 559017 |
| 1780698900 | 19.74 | 1.04 | 5.56 | 18.86 | 20.142 | 18.85 | 748277 |
| 1780612500 | 18.7 | 0.58 | 3.20 | 18.28 | 18.895 | 18.28 | 459146 |
| 1780526100 | 18.12 | -0.33 | -1.79 | 18.26 | 18.36 | 17.73 | 509341 |
| 1780439700 | 18.45 | 0.03 | 0.16 | 18.36 | 18.67 | 18.1 | 810479 |
| 1780353300 | 18.42 | -0.43 | -2.28 | 18.63 | 19.01 | 18.22 | 569707 |
| 1780094100 | 18.85 | -0.45 | -2.33 | 19.28 | 19.46 | 18.55 | 849084 |
| 1780007700 | 19.3 | 0.2 | 1.05 | 19.04 | 19.55 | 19.015 | 621244 |
| 1779921300 | 19.1 | 0.29 | 1.54 | 19.31 | 19.335 | 18.5 | 497090 |
| 1779834900 | 18.81 | 0.4 | 2.17 | 18.45 | 19.12 | 18.45 | 670795 |
| 1779489300 | 18.41 | 0.25 | 1.38 | 18.25 | 18.44 | 17.93 | 485218 |
| 1779402900 | 18.16 | 0.08 | 0.44 | 18.06 | 18.37 | 17.755 | 1656980 |
| 1779316500 | 18.08 | 0.26 | 1.46 | 17.81 | 18.185 | 17.7 | 868769 |
| 1779230100 | 17.82 | 0.62 | 3.60 | 17.28 | 17.9125 | 17 | 725169 |
| 1779143700 | 17.2 | 0.33 | 1.96 | 16.7 | 17.31 | 16.645 | 866053 |
| 1778884500 | 16.87 | -0.43 | -2.49 | 17.27 | 17.53 | 16.754999 | 679309 |
| 1778798100 | 17.3 | -1.02 | -5.57 | 17.81 | 18.0829 | 17.26 | 739095 |
| 1778711700 | 18.32 | 0.82 | 4.69 | 17.5 | 18.565 | 17.43 | 971214 |
| 1778625300 | 17.5 | -0.95 | -5.15 | 18.41 | 18.58 | 17.26 | 1219639 |
| 1778538900 | 18.45 | -0.55 | -2.89 | 19.13 | 19.41 | 18.33 | 1359611 |
| 1778279700 | 19 | -5.03 | -20.93 | 19 | 19.525 | 18.28 | 1983883 |
| 1778193300 | 24.03 | 0.13 | 0.54 | 24.01 | 24.345 | 23.87 | 373531 |
| 1778106900 | 23.9 | 0.51 | 2.18 | 23.5 | 24.15 | 23.5 | 392779 |
| 1778020500 | 23.39 | 0.65 | 2.86 | 22.85 | 23.46 | 22.75 | 366962 |
| 1777934100 | 22.74 | 0.86 | 3.93 | 21.82 | 23.22 | 21.715 | 487168 |
| 1777674900 | 21.88 | -0.08 | -0.36 | 21.98 | 22.26 | 21.635 | 353206 |
| 1777588500 | 21.96 | 0.33 | 1.53 | 21.63 | 22.36 | 21.57 | 407262 |
| 1777502100 | 21.63 | -0.19 | -0.87 | 21.5 | 21.86 | 21.48 | 268709 |
| 1777415700 | 21.82 | 0.17 | 0.79 | 21.71 | 22.04 | 21.56 | 281241 |
| 1777329300 | 21.65 | 0.24 | 1.12 | 21.47 | 22.06 | 21.43 | 329630 |
| 1777070100 | 21.41 | 0.4 | 1.90 | 21.05 | 21.6 | 20.77 | 429709 |
| 1776983700 | 21.01 | 0.02 | 0.10 | 20.99 | 21.23 | 20.765 | 302581 |
| 1776897300 | 20.99 | -0.22 | -1.04 | 21.4 | 21.59 | 20.765 | 410823 |
| 1776810900 | 21.21 | -1.71 | -7.46 | 22.38 | 22.66 | 21.1 | 684219 |
| 1776724500 | 22.92 | 0.04 | 0.17 | 22.67 | 23.26 | 22.5401 | 542278 |
| 1776465300 | 22.88 | 1.07 | 4.91 | 22.18 | 23 | 21.98 | 537386 |
| 1776378900 | 21.81 | 0.13 | 0.60 | 21.67 | 22.015 | 21.41 | 361327 |
| 1776292500 | 21.68 | 0.3 | 1.40 | 21.38 | 21.76 | 21.165 | 389367 |
| 1776206100 | 21.38 | 0.02 | 0.09 | 21.36 | 21.695 | 21.115 | 343462 |
| 1776119700 | 21.36 | 0.99 | 4.86 | 20.17 | 21.48 | 20.17 | 577894 |
| 1775860500 | 20.37 | -0.5 | -2.40 | 21.02 | 21.055 | 20.14 | 346839 |
| 1775774100 | 20.87 | 0.47 | 2.30 | 20.32 | 21.1899 | 20.32 | 519005 |
| 1775687700 | 20.4 | -0.18 | -0.87 | 20.68 | 21.068 | 20.175 | 610131 |
| 1775601300 | 20.58 | 0 | 0.00 | 20.39 | 20.81 | 20.26 | 347291 |
| 1775514900 | 20.58 | 0.13 | 0.64 | 20.45 | 20.73 | 20.04 | 344080 |
| 1775169300 | 20.45 | 0.21 | 1.04 | 19.95 | 20.655 | 19.875 | 390466 |
| 1775082900 | 20.24 | 0.65 | 3.32 | 19.74 | 20.31 | 19.68 | 677046 |
| 1774996500 | 19.59 | 0.37 | 1.93 | 19.53 | 20 | 19.27 | 362995 |
| 1774910100 | 19.22 | 0.21 | 1.10 | 19.15 | 19.67 | 19.07 | 410731 |
| 1774650900 | 19.01 | -0.52 | -2.66 | 19.37 | 19.635 | 18.92 | 346028 |
| 1774564500 | 19.53 | -0.04 | -0.20 | 19.5 | 19.8 | 18.9796 | 363480 |
| 1774478100 | 19.57 | 0.33 | 1.72 | 19.45 | 19.9591 | 19.385 | 317565 |
| 1774391700 | 19.24 | 0.01 | 0.05 | 19.1 | 19.57 | 18.98 | 367793 |
| 1774305300 | 19.23 | -0.27 | -1.38 | 20 | 20.08 | 19.23 | 414873 |
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.
