Premium
ANI Pharmaceuticals Inc (ANIP)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.83 | 4.82064191315 | 79.45 | 84.501 | 78.835 | 351321 | 82.15749575 | CS |
| 4 | 2.55 | 3.15867707172 | 80.73 | 84.501 | 73.54 | 319333 | 80.21200178 | CS |
| 12 | 9.31 | 12.5861835879 | 73.97 | 87.76 | 73.3772 | 355858 | 80.26168876 | CS |
| 26 | 1.37 | 1.67256745208 | 81.91 | 87.76 | 70.15 | 389600 | 79.23935887 | CS |
| 52 | 17.37 | 26.3541192535 | 65.91 | 99.5 | 62.605 | 409824 | 81.96366938 | CS |
| 156 | 31.86 | 61.9603267211 | 51.42 | 99.5 | 48.14 | 291850 | 70.72348387 | CS |
| 260 | 50.12 | 151.145958987 | 33.16 | 99.5 | 22.31 | 217901 | 64.56423064 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 83.28 | 0.56 | 0.68 | 82.72 | 84.501 | 81.61 | 264584 |
| 1782340500 | 82.72 | -0.22 | -0.27 | 83.39 | 83.945 | 80.585 | 285129 |
| 1782254100 | 82.94 | 2.36 | 2.93 | 81.1 | 83.31 | 80.62 | 378082 |
| 1782167700 | 80.58 | 1.09 | 1.37 | 79.45 | 82.145 | 78.835 | 477487 |
| 1781822100 | 79.49 | -1.03 | -1.28 | 81 | 81 | 78.375 | 351345 |
| 1781735700 | 80.52 | -2.48 | -2.99 | 83 | 83.35 | 79.98 | 301572 |
| 1781649300 | 83 | 0.71 | 0.86 | 82.69 | 83.25 | 82.165 | 308425 |
| 1781562900 | 82.29 | 0.61 | 0.75 | 82.4 | 82.99 | 81.25 | 293897 |
| 1781303700 | 81.68 | 0.03 | 0.04 | 82.1 | 83.6598 | 80.75 | 179768 |
| 1781217300 | 81.65 | -0.2 | -0.24 | 82.07 | 82.28 | 81.04 | 167581 |
| 1781130900 | 81.85 | 0.65 | 0.80 | 81.58 | 83.965 | 81.33 | 268499 |
| 1781044500 | 81.2 | 1.07 | 1.34 | 81.05 | 82.25 | 80.74 | 271964 |
| 1780958100 | 80.13 | -0.98 | -1.21 | 80.88 | 81.5 | 80.12 | 251860 |
| 1780698900 | 81.11 | 1.91 | 2.41 | 79.77 | 81.31 | 79.25 | 338206 |
| 1780612500 | 79.2 | 3.97 | 5.28 | 76 | 80.21 | 76 | 548966 |
| 1780526100 | 75.23 | 0.58 | 0.78 | 74.24 | 75.85 | 73.54 | 257467 |
| 1780439700 | 74.65 | -2.06 | -2.69 | 75.83 | 76.64 | 73.95 | 264547 |
| 1780353300 | 76.71 | -1.8 | -2.29 | 78.48 | 79.49 | 76.44 | 427961 |
| 1780094100 | 78.51 | -2.6 | -3.21 | 80.73 | 81.3 | 78.13 | 429985 |
| 1780007700 | 81.11 | -0.65 | -0.80 | 81.53 | 82.725 | 80.82 | 172327 |
| 1779921300 | 81.76 | 0.35 | 0.43 | 82.2 | 82.58 | 81.02 | 333533 |
| 1779834900 | 81.41 | -1.31 | -1.58 | 82.93 | 83.7499 | 81.07 | 456098 |
| 1779489300 | 82.72 | -0.05 | -0.06 | 82.8 | 83.52 | 81.28 | 562414 |
| 1779402900 | 82.77 | 0.77 | 0.94 | 81.54 | 83.195 | 80.726136 | 324148 |
| 1779316500 | 82 | 1.68 | 2.09 | 80.91 | 82.51 | 80.67 | 345636 |
| 1779230100 | 80.32 | 0.98 | 1.24 | 79.9 | 80.87 | 78.905 | 257491 |
| 1779143700 | 79.34 | 1.33 | 1.70 | 77.88 | 80.295 | 77.64 | 169228 |
| 1778884500 | 78.01 | -1.57 | -1.97 | 79.28 | 80 | 76.67 | 324308 |
| 1778798100 | 79.58 | -1.3 | -1.61 | 80.7 | 81.6 | 78.925 | 223780 |
| 1778711700 | 80.88 | 1.38 | 1.74 | 78.16 | 81.48 | 78.11 | 308857 |
| 1778625300 | 79.5 | 0.79 | 1.00 | 78.63 | 80.24 | 77.71 | 561912 |
| 1778538900 | 78.71 | -3.15 | -3.85 | 81.09 | 81.28 | 76.1201 | 953111 |
| 1778279700 | 81.86 | -2.05 | -2.44 | 87.76 | 87.76 | 79.3666 | 1307745 |
| 1778193300 | 83.91 | -0.15 | -0.18 | 84.18 | 84.7838 | 82.83 | 399813 |
| 1778106900 | 84.06 | -0.57 | -0.67 | 85 | 86.165 | 84.01 | 269278 |
| 1778020500 | 84.63 | 2.31 | 2.81 | 82.4 | 84.91 | 82.22 | 340739 |
| 1777934100 | 82.32 | 1.93 | 2.40 | 80.26 | 83.83 | 80.26 | 332049 |
| 1777674900 | 80.39 | 0.94 | 1.18 | 80.19 | 81.04 | 79 | 266360 |
| 1777588500 | 79.45 | 1.48 | 1.90 | 77.91 | 79.7 | 77.9 | 222754 |
| 1777502100 | 77.97 | -0.53 | -0.68 | 77.7 | 78.575 | 77.135 | 258133 |
| 1777415700 | 78.5 | -1.1 | -1.38 | 80.19 | 81.01 | 78.3175 | 221375 |
| 1777329300 | 79.6 | 0.96 | 1.22 | 78.14 | 80.175 | 78.14 | 245314 |
| 1777070100 | 78.64 | 0.58 | 0.74 | 77.88 | 79.225 | 76.84 | 204225 |
| 1776983700 | 78.06 | -2.08 | -2.60 | 80.53 | 81.58 | 78.04 | 206494 |
| 1776897300 | 80.14 | 0.2 | 0.25 | 80.85 | 81.99 | 79.27 | 218205 |
| 1776810900 | 79.94 | -1.79 | -2.19 | 81.7 | 82.235 | 79.38 | 309808 |
| 1776724500 | 81.73 | 0.81 | 1.00 | 81 | 82.425 | 80.1889 | 347644 |
| 1776465300 | 80.92 | 2.85 | 3.65 | 79.11 | 81.2 | 78.79 | 552922 |
| 1776378900 | 78.07 | 1.59 | 2.08 | 76.5 | 78.31 | 76.5 | 263348 |
| 1776292500 | 76.48 | -1.81 | -2.31 | 78.46 | 78.46 | 75.8797 | 227544 |
| 1776206100 | 78.29 | -0.02 | -0.03 | 78.21 | 78.91 | 77.6 | 205451 |
| 1776119700 | 78.31 | -0.05 | -0.06 | 77.95 | 79.5 | 77.61 | 274123 |
| 1775860500 | 78.36 | -1.78 | -2.22 | 80.14 | 80.79 | 77.85 | 580112 |
| 1775774100 | 80.14 | 1.13 | 1.43 | 78.83 | 80.79 | 78.48 | 334573 |
| 1775687700 | 79.01 | -0.46 | -0.58 | 81.12 | 82.08 | 78.25 | 711124 |
| 1775601300 | 79.47 | 2.27 | 2.94 | 76.84 | 81.11 | 76.1 | 398627 |
| 1775514900 | 77.2 | 2.99 | 4.03 | 73.97 | 78.33 | 73.3772 | 524972 |
| 1775169300 | 74.21 | -1.75 | -2.30 | 75.1 | 76.265 | 74.21 | 275812 |
| 1775082900 | 75.96 | -0.94 | -1.22 | 77.31 | 78.1 | 75.74 | 455789 |
| 1774996500 | 76.9 | 3.19 | 4.33 | 74.27 | 77.36 | 74.27 | 267577 |
| 1774910100 | 73.71 | 0.89 | 1.22 | 73.04 | 74.45 | 73.02 | 185434 |
| 1774650900 | 72.82 | -1.32 | -1.78 | 73.96 | 74.65 | 72.6 | 129057 |
| 1774564500 | 74.14 | 0.07 | 0.09 | 73.955 | 74.975 | 73.53 | 264172 |
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.
