Premium
Anika Therapeutics Inc (ANIK)
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 | -0.665 | -3.6750483559 | 18.095 | 18.345 | 17.39 | 49217 | 17.64493579 | CS |
| 4 | 1.23 | 7.59259259259 | 16.2 | 18.37 | 16.19 | 58520 | 17.52516101 | CS |
| 12 | -0.18 | -1.02214650767 | 17.61 | 18.37 | 15.4 | 69692 | 16.878399 | CS |
| 26 | -8.07 | -31.6470588235 | 25.5 | 26.48 | 15.4 | 78306 | 19.00258431 | CS |
| 52 | -8.16 | -31.8874560375 | 25.59 | 29.115 | 15.4 | 70364 | 22.11180437 | CS |
| 156 | -12.39 | -41.5492957746 | 29.82 | 33.18 | 15.4 | 93075 | 23.14958064 | CS |
| 260 | -23.79 | -57.7147016012 | 41.22 | 48.37 | 15.4 | 102264 | 29.57603499 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 17.43 | 0.04 | 0.23 | 17.5 | 17.68 | 17.32 | 81178 |
| 1740180900 | 17.39 | -0.26 | -1.47 | 17.75 | 17.805 | 17.39 | 51660 |
| 1740094500 | 17.65 | -0.17 | -0.95 | 17.87 | 18.19 | 17.59 | 47263 |
| 1740008100 | 17.82 | 0.07 | 0.39 | 17.66 | 17.945 | 17.44 | 37716 |
| 1739921700 | 17.75 | -0.11 | -0.62 | 18.095 | 18.345 | 17.63 | 60229 |
| 1739576100 | 17.86 | 0.21 | 1.19 | 17.77 | 17.9 | 17.62 | 32696 |
| 1739489700 | 17.65 | 0.04 | 0.23 | 17.68 | 17.68 | 17.17 | 67240 |
| 1739403300 | 17.61 | -0.15 | -0.84 | 17.615 | 17.93 | 17.61 | 72411 |
| 1739316900 | 17.76 | 0.05 | 0.28 | 17.53 | 17.94 | 17.42 | 58167 |
| 1739230500 | 17.71 | -0.08 | -0.45 | 17.81 | 17.81 | 17.535 | 57889 |
| 1738971300 | 17.79 | 0 | 0.00 | 17.75 | 18.01 | 17.61 | 94371 |
| 1738884900 | 17.79 | -0.18 | -1.00 | 17.96 | 18.105 | 17.77 | 51698 |
| 1738798500 | 17.97 | 0.13 | 0.73 | 17.75 | 18.37 | 17.605 | 113382 |
| 1738712100 | 17.84 | 0.56 | 3.24 | 17.53 | 17.85 | 17.35 | 44825 |
| 1738625700 | 17.28 | 0.22 | 1.29 | 16.8 | 17.32 | 16.71 | 41667 |
| 1738366500 | 17.06 | -0.22 | -1.27 | 17.36 | 17.62 | 16.978 | 80274 |
| 1738280100 | 17.28 | 0.35 | 2.07 | 16.97 | 17.41 | 16.83 | 39488 |
| 1738193700 | 16.93 | 0.19 | 1.14 | 16.68 | 17.17 | 16.649999 | 44294 |
| 1738107300 | 16.739999 | 0.03 | 0.18 | 16.629999 | 16.98 | 16.2 | 66582 |
| 1738020900 | 16.71 | 0.4 | 2.45 | 16.2 | 16.82 | 16.19 | 50031 |
| 1737761700 | 16.309999 | 0.09 | 0.55 | 16.3 | 16.48 | 15.93 | 47692 |
| 1737675300 | 16.219999 | 0 | 0.00 | 16.219999 | 16.219999 | 16.219999 | 0 |
| 1737588900 | 16.219999 | -0.28 | -1.70 | 16.44 | 16.68 | 16.215 | 49670 |
| 1737502500 | 16.5 | 0.43 | 2.68 | 16.9988 | 16.9988 | 16.25 | 57066 |
| 1737156900 | 16.07 | -0.12 | -0.74 | 16.21 | 17.2154 | 16.01 | 64552 |
| 1737070500 | 16.19 | 0.17 | 1.06 | 16.079999 | 16.274999 | 15.795 | 58748 |
| 1736984100 | 16.02 | 0.44 | 2.82 | 15.85 | 16.1 | 15.66 | 56776 |
| 1736897700 | 15.58 | -0.34 | -2.14 | 16.03 | 16.03 | 15.49 | 52894 |
| 1736811300 | 15.92 | 0.35 | 2.25 | 15.45 | 15.96 | 15.4 | 76484 |
| 1736552100 | 15.57 | -0.37 | -2.32 | 15.51 | 15.9 | 15.46 | 95486 |
| 1736379300 | 15.94 | 0.24 | 1.53 | 15.52 | 16.219999 | 15.48 | 80690 |
| 1736292900 | 15.7 | -0.21 | -1.32 | 15.91 | 16.145 | 15.5975 | 85719 |
| 1736206500 | 15.91 | -0.28 | -1.73 | 16.16 | 16.92 | 15.88 | 62138 |
| 1735947300 | 16.19 | -0.02 | -0.12 | 16.09 | 16.46 | 16.07 | 47543 |
| 1735860900 | 16.21 | -0.25 | -1.52 | 16.67 | 16.694299 | 16.19 | 66433 |
| 1735688100 | 16.46 | 0.21 | 1.29 | 16.37 | 16.54 | 16.094999 | 62503 |
| 1735601700 | 16.25 | 0.01 | 0.06 | 16.149999 | 16.46 | 15.904078 | 57592 |
| 1735342500 | 16.239999 | -0.41 | -2.46 | 16.46 | 16.524999 | 16.03 | 74068 |
| 1735256100 | 16.649999 | 0.32 | 1.96 | 16.26 | 16.73 | 16.18 | 49440 |
| 1735077840 | 16.329999 | 0.1 | 0.62 | 16.29 | 16.675 | 16.25 | 48954 |
| 1734996900 | 16.23 | -0.08 | -0.49 | 16.25 | 16.559999 | 15.85 | 61256 |
| 1734737700 | 16.309999 | -0.02 | -0.12 | 16.25 | 17.035 | 15.96 | 200300 |
| 1734651300 | 16.329999 | 0.29 | 1.81 | 16.01 | 16.44 | 15.88 | 87213 |
| 1734564900 | 16.04 | -0.58 | -3.49 | 16.51 | 16.73 | 15.825 | 109908 |
| 1734478500 | 16.62 | -0.32 | -1.89 | 16.69 | 17.11 | 16.6 | 57851 |
| 1734392100 | 16.94 | -0.22 | -1.28 | 17.14 | 17.3 | 16.8 | 85926 |
| 1734132900 | 17.16 | -0.17 | -0.98 | 17.44 | 17.55 | 17.09 | 42326 |
| 1734046500 | 17.33 | -0.54 | -3.02 | 18.025 | 18.18 | 17.19 | 91404 |
| 1733960100 | 17.87 | 0.04 | 0.22 | 17.99 | 18.17 | 17.76 | 91294 |
| 1733873700 | 17.83 | 0.6 | 3.48 | 17.36 | 17.89 | 16.99 | 79462 |
| 1733787300 | 17.23 | -0.22 | -1.26 | 17.55 | 17.78 | 17.145 | 82603 |
| 1733528100 | 17.45 | -0.09 | -0.51 | 17.54 | 17.8 | 17.33 | 67383 |
| 1733441700 | 17.54 | -0.02 | -0.11 | 17.49 | 17.81 | 17.3 | 95435 |
| 1733355300 | 17.56 | 0.21 | 1.21 | 17.42 | 17.635 | 17.1 | 121876 |
| 1733268900 | 17.35 | -0.2 | -1.14 | 17.45 | 17.45 | 16.8601 | 101562 |
| 1733182500 | 17.55 | -0.17 | -0.96 | 17.61 | 17.79 | 17.3 | 81224 |
| 1732917840 | 17.72 | 0 | 0.00 | 17.75 | 17.96 | 17.7 | 41274 |
| 1732750500 | 17.72 | 0 | 0.00 | 17.86 | 17.98 | 17.65 | 99027 |
| 1732664100 | 17.72 | 0.52 | 3.02 | 17.205 | 17.77 | 17.1 | 108810 |
| 1732577700 | 17.2 | 0.23 | 1.36 | 17.09 | 17.63 | 17.09 | 146745 |
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
