Premium
ANI Pharmaceuticals Inc (ANIP)
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 | 0.76 | 1.2749538668 | 59.61 | 60.99 | 57.08 | 139664 | 58.88800938 | CS |
| 4 | 6.74 | 12.5675927652 | 53.63 | 60.99 | 52.735 | 177691 | 57.22295297 | CS |
| 12 | 0.57 | 0.953177257525 | 59.8 | 60.99 | 52.5 | 231424 | 56.33847928 | CS |
| 26 | -0.43 | -0.707236842105 | 60.8 | 65.69 | 52.5 | 305498 | 58.07435946 | CS |
| 52 | 4.67 | 8.3842010772 | 55.7 | 70.81 | 52.5 | 229640 | 60.25854447 | CS |
| 156 | 22 | 57.3364607766 | 38.37 | 70.81 | 22.31 | 153814 | 52.46551358 | CS |
| 260 | -3.03 | -4.77917981073 | 63.4 | 70.81 | 22.31 | 131180 | 48.22604077 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 59.81 | 1.22 | 2.08 | 58.68 | 60.22 | 58.565 | 121788 |
| 1738712100 | 58.59 | 0.68 | 1.17 | 58.21 | 59.19 | 58.0201 | 198220 |
| 1738625700 | 57.91 | -0.73 | -1.24 | 58.125 | 58.675 | 57.08 | 110370 |
| 1738366500 | 58.64 | -0.92 | -1.54 | 59.49 | 59.59 | 58.02 | 119741 |
| 1738280100 | 59.56 | 0.21 | 0.35 | 59.61 | 60.99 | 59.36 | 138655 |
| 1738193700 | 59.35 | 0.23 | 0.40 | 59.25 | 59.84 | 58.9443 | 97844 |
| 1738107300 | 59.115 | -1.31 | -2.16 | 60.79 | 60.79 | 58.94 | 89586 |
| 1738020900 | 60.42 | 1.78 | 3.04 | 58.54 | 60.779 | 58.44 | 158445 |
| 1737761700 | 58.64 | 0.48 | 0.83 | 58.69 | 58.69 | 57.36 | 89054 |
| 1737675300 | 58.16 | 0 | 0.00 | 58.16 | 58.16 | 58.16 | 0 |
| 1737588900 | 58.16 | -0.19 | -0.33 | 58.29 | 58.41 | 57.12 | 109416 |
| 1737502500 | 58.35 | -0.11 | -0.19 | 59.24 | 59.26 | 57.975 | 152805 |
| 1737156900 | 58.46 | 0.96 | 1.67 | 57.94 | 58.5785 | 57.57 | 302520 |
| 1737070500 | 57.5 | 0.95 | 1.68 | 56.43 | 57.93 | 56.02 | 172253 |
| 1736984100 | 56.55 | 2.39 | 4.41 | 55.27 | 56.99 | 54.75 | 265918 |
| 1736897700 | 54.16 | 0.23 | 0.43 | 54.11 | 54.52 | 53.355 | 263992 |
| 1736811300 | 53.93 | -1.11 | -2.02 | 53.92 | 54.9707 | 52.735 | 478176 |
| 1736552100 | 55.04 | 0.88 | 1.62 | 53.63 | 55.21 | 52.995 | 138112 |
| 1736379300 | 54.16 | -0.22 | -0.40 | 53.64 | 54.675 | 53.63 | 183716 |
| 1736292900 | 54.38 | -0.22 | -0.40 | 54.515 | 55.13 | 53.93 | 180093 |
| 1736206500 | 54.6 | -0.9 | -1.62 | 55.5 | 55.92 | 54.35 | 163702 |
| 1735947300 | 55.5 | 0.06 | 0.11 | 55.6 | 55.89 | 54.6546 | 100311 |
| 1735860900 | 55.44 | 0.16 | 0.29 | 55.6 | 56.63 | 54.955 | 154701 |
| 1735688100 | 55.28 | 1.07 | 1.97 | 54.6 | 55.38 | 54.205 | 246058 |
| 1735601700 | 54.21 | -0.2 | -0.37 | 54.01 | 54.45 | 53.15 | 150552 |
| 1735342500 | 54.41 | -1.09 | -1.96 | 55.39 | 55.39 | 53.67 | 248356 |
| 1735256100 | 55.5 | 1.34 | 2.47 | 54 | 55.58 | 52.89 | 248015 |
| 1735077840 | 54.16 | -0.05 | -0.09 | 54.07 | 54.33 | 53.33 | 43802 |
| 1734996900 | 54.21 | 0.86 | 1.61 | 53.39 | 54.4 | 52.79 | 164174 |
| 1734737700 | 53.35 | -0.91 | -1.68 | 53.91 | 54.56 | 53 | 1041218 |
| 1734651300 | 54.26 | 0.38 | 0.71 | 54.015 | 54.635 | 52.5 | 388496 |
| 1734564900 | 53.88 | -1.95 | -3.49 | 56 | 56.25 | 53.725 | 196916 |
| 1734478500 | 55.83 | -0.53 | -0.94 | 56.22 | 56.9 | 55.29 | 216815 |
| 1734392100 | 56.36 | -0.23 | -0.41 | 56.19 | 57.33 | 55.45 | 314442 |
| 1734132900 | 56.59 | 0.03 | 0.05 | 56.22 | 56.82 | 55.66 | 231468 |
| 1734046500 | 56.56 | -2.61 | -4.41 | 58.99 | 59.69 | 56.54 | 288731 |
| 1733960100 | 59.17 | 0.01 | 0.02 | 59.52 | 60.91 | 58.48 | 252395 |
| 1733873700 | 59.16 | 1.13 | 1.95 | 58.53 | 59.34 | 57.25 | 241969 |
| 1733787300 | 58.03 | 1.06 | 1.86 | 57.73 | 58.8 | 56.33 | 275191 |
| 1733528100 | 56.97 | 0.98 | 1.75 | 55.75 | 57.48 | 55.75 | 401538 |
| 1733441700 | 55.99 | -0.87 | -1.53 | 56.71 | 57.0763 | 55.795 | 300647 |
| 1733355300 | 56.86 | -0.01 | -0.02 | 56.6 | 57.67 | 56.2 | 213280 |
| 1733268900 | 56.87 | -1 | -1.73 | 57.63 | 58.105 | 56.13 | 246589 |
| 1733182500 | 57.87 | 0.64 | 1.12 | 57.18 | 58.54 | 56.295 | 356844 |
| 1732917840 | 57.23 | -2.16 | -3.64 | 59.33 | 59.33 | 56.71 | 222091 |
| 1732750500 | 59.39 | 1.53 | 2.64 | 57.63 | 59.56 | 57.5 | 227884 |
| 1732664100 | 57.86 | -0.78 | -1.33 | 57.58 | 58.83 | 56.59 | 195860 |
| 1732577700 | 58.64 | 1.73 | 3.04 | 58.12 | 59.17 | 57.69 | 354606 |
| 1732318500 | 56.91 | 1.05 | 1.88 | 56.59 | 57.135 | 55.99 | 128648 |
| 1732232100 | 55.86 | 0.76 | 1.38 | 55.6 | 56.38 | 54.75 | 181913 |
| 1732145700 | 55.1 | -0.59 | -1.06 | 55.305 | 56.24 | 54.48 | 363231 |
| 1732059300 | 55.69 | 0.44 | 0.80 | 54.51 | 56.01 | 53.93 | 202145 |
| 1731972900 | 55.25 | -1.33 | -2.35 | 57.2 | 57.2 | 54.85 | 232703 |
| 1731713700 | 56.58 | -2.33 | -3.96 | 59 | 59.32 | 56.02 | 286464 |
| 1731627300 | 58.91 | -0.92 | -1.54 | 59.79 | 59.91 | 58.01 | 251186 |
| 1731540900 | 59.83 | -1.17 | -1.92 | 61.255 | 63.23 | 59.58 | 442380 |
| 1731454500 | 61 | -0.74 | -1.20 | 61.66 | 62.9137 | 60.72 | 299718 |
| 1731368100 | 61.74 | 0.3 | 0.49 | 61.805 | 62.325 | 59.56 | 319647 |
| 1731108900 | 61.44 | 3.06 | 5.24 | 61.58 | 62.27 | 57.8 | 344191 |
| 1731022500 | 58.38 | -0.02 | -0.03 | 58.9 | 59.92 | 57.95 | 379351 |
| 1730936100 | 58.4 | 1.09 | 1.90 | 59.28 | 60.135 | 57.75 | 359442 |
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
