Premium
Anixa Biosciences Inc (ANIX)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -9.21501706485 | 2.93 | 3.01 | 2.58 | 44295 | 2.77864878 | CS |
| 4 | -0.49 | -15.5555555556 | 3.15 | 3.2994 | 2.58 | 101058 | 3.01966283 | CS |
| 12 | -0.04 | -1.48148148148 | 2.7 | 3.2994 | 2.07 | 116645 | 2.76986675 | CS |
| 26 | -0.43 | -13.9158576052 | 3.09 | 4.2 | 2.07 | 104947 | 3.04389376 | CS |
| 52 | -0.63 | -19.1489361702 | 3.29 | 4.2 | 2.07 | 103437 | 3.04046076 | CS |
| 156 | 0.05 | 1.91570881226 | 2.61 | 6.45 | 2.07 | 96094 | 3.66831212 | CS |
| 260 | 0.66 | 33 | 2 | 8.09 | 1.33 | 196189 | 3.72972302 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 2.66 | 0.03 | 1.14 | 2.59 | 2.83 | 2.58 | 42995 |
| 1741646100 | 2.63 | -0.21 | -7.39 | 2.84 | 2.88 | 2.63 | 59817 |
| 1741390500 | 2.84 | -0.08 | -2.74 | 2.9 | 3.0099999 | 2.8 | 50165 |
| 1741304100 | 2.92 | -0.03 | -1.02 | 2.93 | 3.0099999 | 2.86 | 27390 |
| 1741217700 | 2.95 | 0.06 | 2.08 | 2.93 | 2.99 | 2.8701 | 41107 |
| 1741131300 | 2.89 | 0.05 | 1.76 | 2.82 | 2.99 | 2.8 | 68497 |
| 1741044900 | 2.84 | -0.31 | -9.84 | 3.12 | 3.16 | 2.84 | 156175 |
| 1740785700 | 3.15 | 0.08 | 2.61 | 3.1 | 3.15 | 3.0299999 | 81371 |
| 1740699300 | 3.07 | 0.02 | 0.66 | 3.06 | 3.15 | 3.0099999 | 44205 |
| 1740612900 | 3.05 | 0.09 | 3.04 | 3 | 3.09 | 3 | 78657 |
| 1740526500 | 2.96 | 0.08 | 2.78 | 2.96 | 3 | 2.8 | 86070 |
| 1740440100 | 2.88 | -0.2 | -6.49 | 3.11 | 3.11 | 2.865 | 142235 |
| 1740180900 | 3.08 | -0.09 | -2.84 | 3.22 | 3.27 | 3.02 | 112366 |
| 1740094500 | 3.17 | 0.3 | 10.45 | 2.91 | 3.2994 | 2.7799999 | 490603 |
| 1740008100 | 2.87 | -0.15 | -4.97 | 3.02 | 3.04 | 2.86 | 103838 |
| 1739921700 | 3.02 | -0.12 | -3.82 | 3.18 | 3.18 | 3.02 | 49756 |
| 1739576100 | 3.14 | -0.01 | -0.32 | 3.14 | 3.15 | 3.003 | 67120 |
| 1739489700 | 3.15 | 0.01 | 0.32 | 3.15 | 3.2 | 3.1 | 81241 |
| 1739403300 | 3.14 | 0.04 | 1.29 | 3.15 | 3.22 | 3.09 | 136485 |
| 1739316900 | 3.1 | 0.07 | 2.31 | 3.0299999 | 3.15 | 3.02 | 83824 |
| 1739230500 | 3.0299999 | -0.13 | -4.11 | 3.21 | 3.21 | 2.87 | 67884 |
| 1738971300 | 3.16 | -0.03 | -0.94 | 3.24 | 3.25 | 2.97 | 195493 |
| 1738884900 | 3.19 | 0.19 | 6.33 | 3 | 3.24 | 3 | 191083 |
| 1738798500 | 3 | 0.03 | 1.01 | 3 | 3.04 | 2.8877 | 84982 |
| 1738712100 | 2.97 | 0.17 | 6.07 | 3 | 3.05 | 2.97 | 205698 |
| 1738625700 | 2.8 | -0.1 | -3.45 | 2.7799999 | 2.84 | 2.65 | 68654 |
| 1738366500 | 2.9 | -0.04 | -1.36 | 2.97 | 2.97 | 2.79 | 53298 |
| 1738280100 | 2.94 | -0.06 | -2.00 | 3.05 | 3.05 | 2.88 | 91010 |
| 1738193700 | 3 | 0.2 | 7.14 | 2.86 | 3 | 2.8 | 97816 |
| 1738107300 | 2.8 | 0.02 | 0.72 | 2.81 | 2.9723 | 2.75 | 72500 |
| 1738020900 | 2.7799999 | -0.04 | -1.42 | 2.7743 | 2.9157 | 2.7729 | 83390 |
| 1737761700 | 2.82 | -0.16 | -5.21 | 2.94 | 2.96 | 2.7599999 | 41672 |
| 1737675300 | 2.975 | 0 | 0.00 | 2.975 | 2.975 | 2.975 | 0 |
| 1737588900 | 2.975 | 0.17 | 5.87 | 3.15 | 3.15 | 2.91 | 281471 |
| 1737502500 | 2.81 | 0.4 | 16.60 | 2.6 | 2.825 | 2.57 | 340521 |
| 1737156900 | 2.41 | -0.17 | -6.59 | 2.59 | 2.6401 | 2.36 | 145187 |
| 1737070500 | 2.58 | 0.3 | 13.16 | 2.33 | 2.69 | 2.2801 | 188165 |
| 1736984100 | 2.2799999 | 0.15 | 7.04 | 2.13 | 2.4 | 2.1166999 | 304516 |
| 1736897700 | 2.13 | -0.06 | -2.74 | 2.16 | 2.2416999 | 2.07 | 126738 |
| 1736811300 | 2.19 | -0.06 | -2.67 | 2.24 | 2.24 | 2.16 | 42924 |
| 1736552100 | 2.25 | 0 | 0.00 | 2.25 | 2.327 | 2.2 | 47021 |
| 1736379300 | 2.25 | -0.11 | -4.66 | 2.36 | 2.3852 | 2.21 | 83013 |
| 1736292900 | 2.36 | -0.01 | -0.42 | 2.37 | 2.3801 | 2.32 | 39106 |
| 1736206500 | 2.37 | -0.01 | -0.42 | 2.43 | 2.43 | 2.33 | 105826 |
| 1735947300 | 2.38 | 0.01 | 0.42 | 2.38 | 2.4 | 2.33 | 114606 |
| 1735860900 | 2.37 | 0.05 | 2.16 | 2.38 | 2.4446 | 2.32 | 62601 |
| 1735688100 | 2.32 | -0.18 | -7.20 | 2.48 | 2.5419 | 2.15 | 366918 |
| 1735601700 | 2.5 | -0.06 | -2.34 | 2.5099999 | 2.6 | 2.34 | 208825 |
| 1735342500 | 2.56 | -0.01 | -0.39 | 2.57 | 2.6082 | 2.47 | 107612 |
| 1735256100 | 2.57 | -0.01 | -0.39 | 2.58 | 2.6496 | 2.55 | 52945 |
| 1735077840 | 2.58 | 0 | 0.00 | 2.6 | 2.6371 | 2.5 | 53543 |
| 1734996900 | 2.58 | -0.11 | -4.06 | 2.63 | 2.6892 | 2.55 | 84911 |
| 1734737700 | 2.6892 | -0 | -0.03 | 2.64 | 2.6892 | 2.5762 | 96128 |
| 1734651300 | 2.69 | 0.16 | 6.32 | 2.63 | 2.7698999 | 2.61 | 43452 |
| 1734564900 | 2.5299999 | -0.21 | -7.66 | 2.7 | 2.7857 | 2.52 | 145380 |
| 1734478500 | 2.74 | -0.06 | -2.14 | 2.7599999 | 2.8389 | 2.673 | 47273 |
| 1734392100 | 2.8 | -0.05 | -1.75 | 2.87 | 2.87 | 2.67 | 107609 |
| 1734132900 | 2.85 | -0.08 | -2.73 | 2.91 | 2.9693 | 2.81 | 51348 |
| 1734046500 | 2.93 | 0 | 0.00 | 2.94 | 2.9892 | 2.89 | 56643 |
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
