Premium
Applied DNA Sciences Inc (APDN)
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 | -0.32 | -27.8260869565 | 1.15 | 1.32 | 0.78 | 1142745 | 0.97755916 | CS |
| 4 | -1.28 | -60.663507109 | 2.11 | 2.39 | 0.78 | 2774567 | 1.7141395 | CS |
| 12 | 0.6313 | 317.715148465 | 0.1987 | 2.755 | 0.0507 | 2933559 | 0.75928759 | CS |
| 26 | 0.505 | 155.384615385 | 0.325 | 2.755 | 0.0507 | 4479269 | 0.38116515 | CS |
| 52 | -6.57 | -88.7837837838 | 7.4 | 7.526 | 0.0507 | 5112616 | 1.07639931 | CS |
| 156 | -37.97 | -97.8608247423 | 38.8 | 147 | 0.0507 | 2605789 | 25.51690158 | CS |
| 260 | -111.97 | -99.2641843972 | 112.8 | 365.8 | 0.0507 | 1902958 | 53.42765214 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 0.811 | 0.011 | 1.38 | 0.79 | 0.83 | 0.77 | 470613 |
| 1744842900 | 0.8 | -0.0469 | -5.54 | 0.8327 | 0.8327 | 0.78 | 630031 |
| 1744756500 | 0.8469 | -0.0692 | -7.55 | 0.89 | 0.9 | 0.79 | 1050417 |
| 1744670100 | 0.9161 | -0.2339 | -20.34 | 0.9356 | 0.988 | 0.895 | 1762358 |
| 1744410900 | 1.15 | 0.05 | 4.55 | 1.11 | 1.32 | 1.02 | 1594679 |
| 1744324500 | 1.1 | -0.08 | -6.78 | 1.15 | 1.17 | 1.05 | 683442 |
| 1744238100 | 1.18 | 0.05 | 4.42 | 1.07 | 1.27 | 1.0406 | 1137045 |
| 1744151700 | 1.1299999 | -0.17 | -13.08 | 1.3799999 | 1.62 | 1.1007 | 2944143 |
| 1744065300 | 1.3 | -0.15 | -10.34 | 1.1399999 | 1.3 | 1.1 | 1639395 |
| 1743806100 | 1.45 | -0.21 | -12.65 | 1.58 | 1.585 | 1.31 | 1633586 |
| 1743719700 | 1.66 | 0.06 | 3.75 | 1.57 | 1.79 | 1.55 | 4471700 |
| 1743633300 | 1.6 | -0.08 | -4.76 | 1.68 | 1.69 | 1.5702 | 902499 |
| 1743546900 | 1.68 | 0.02 | 1.20 | 1.67 | 2.0649 | 1.6299999 | 4174945 |
| 1743460500 | 1.66 | -0.1 | -5.68 | 1.65 | 1.7 | 1.45 | 1177395 |
| 1743201300 | 1.76 | -0.11 | -5.88 | 1.88 | 1.9497 | 1.71 | 1373573 |
| 1743114900 | 1.87 | -0.19 | -9.22 | 1.922 | 1.99 | 1.85 | 1438559 |
| 1743028500 | 2.06 | -0.04 | -1.90 | 2.17 | 2.25 | 2 | 3066351 |
| 1742942100 | 2.1 | -0.02 | -0.94 | 2.185 | 2.25 | 2.02 | 3503364 |
| 1742855700 | 2.12 | 0.33 | 18.44 | 1.94 | 2.39 | 1.8 | 5565181 |
| 1742596500 | 1.79 | -0.14 | -7.25 | 1.85 | 1.9 | 1.69 | 2637653 |
| 1742510100 | 1.93 | -0.07 | -3.50 | 2.11 | 2.205 | 1.81 | 14117756 |
| 1742423700 | 2 | 0.26 | 14.94 | 1.75 | 2.2 | 1.67 | 8023254 |
| 1742337300 | 1.74 | -0.09 | -4.92 | 1.8 | 1.85 | 1.71 | 1073604 |
| 1742250900 | 1.83 | -0.43 | -19.03 | 2.17 | 2.19 | 1.81 | 1589310 |
| 1741991700 | 2.2599999 | 2.21 | 4,156.12 | 2.74 | 2.755 | 1.95 | 629826 |
| 1741905300 | 0.0531 | -0.0104 | -16.38 | 0.062 | 0.0645 | 0.0507 | 14249396 |
| 1741818900 | 0.0635 | -0.0835 | -56.80 | 0.0945 | 0.1 | 0.0561 | 36587984 |
| 1741732500 | 0.147 | 0.0081 | 5.83 | 0.145 | 0.1499 | 0.135 | 1744330 |
| 1741646100 | 0.1389 | 0.0075 | 5.71 | 0.1321 | 0.1429999 | 0.1321 | 786916 |
| 1741390500 | 0.1314 | 0.0018 | 1.39 | 0.13 | 0.1388 | 0.1261 | 904775 |
| 1741304100 | 0.1296 | 0.0013 | 1.01 | 0.128 | 0.1342 | 0.1265 | 741195 |
| 1741217700 | 0.1283 | 0.0003 | 0.23 | 0.1274 | 0.1283999 | 0.1261 | 1023608 |
| 1741131300 | 0.128 | -0.0108 | -7.78 | 0.133 | 0.135 | 0.125 | 2087166 |
| 1741044900 | 0.1388 | -0.0029 | -2.05 | 0.1429999 | 0.1448 | 0.1385 | 1092510 |
| 1740785700 | 0.1417 | -0.0009 | -0.63 | 0.1444 | 0.1444 | 0.1375 | 1550154 |
| 1740699300 | 0.1426 | -0.0014 | -0.97 | 0.1439 | 0.1444 | 0.1424 | 627556 |
| 1740612900 | 0.144 | -0.0009 | -0.62 | 0.1475 | 0.1482999 | 0.1424 | 1244130 |
| 1740526500 | 0.1449 | -0.0114 | -7.29 | 0.154 | 0.158 | 0.1419 | 2062430 |
| 1740440100 | 0.1563 | -0.0007 | -0.45 | 0.1585 | 0.1603999 | 0.1548 | 1376882 |
| 1740180900 | 0.157 | -0.0047 | -2.91 | 0.161 | 0.1656 | 0.15 | 4909316 |
| 1740094500 | 0.1617 | -0.002 | -1.22 | 0.1607 | 0.1636 | 0.1586 | 1542833 |
| 1740008100 | 0.1637 | -0.0038 | -2.27 | 0.17 | 0.17 | 0.1618 | 1568356 |
| 1739921700 | 0.1675 | -0.0026 | -1.53 | 0.1689 | 0.1714 | 0.1644 | 2045822 |
| 1739576100 | 0.1701 | -0.0041 | -2.35 | 0.1722 | 0.175 | 0.1669 | 3028307 |
| 1739489700 | 0.1742 | -0.0156 | -8.22 | 0.1896 | 0.1896 | 0.1722 | 4112351 |
| 1739403300 | 0.1898 | 0.007 | 3.83 | 0.1847 | 0.1908 | 0.1733 | 1945112 |
| 1739316900 | 0.1828 | 0.0125 | 7.34 | 0.1703 | 0.1943 | 0.1692 | 4088841 |
| 1739230500 | 0.1703 | 0.0014 | 0.83 | 0.1698 | 0.1704 | 0.165 | 2687135 |
| 1738971300 | 0.1689 | -0.0014 | -0.82 | 0.1719 | 0.1719 | 0.1664 | 1079509 |
| 1738884900 | 0.1703 | -0.0009 | -0.53 | 0.1712 | 0.1729999 | 0.17 | 871611 |
| 1738798500 | 0.1712 | 0.0011 | 0.65 | 0.17 | 0.1719999 | 0.1683 | 743415 |
| 1738712100 | 0.1701 | -0.0001 | -0.06 | 0.1728 | 0.1728 | 0.1684 | 808098 |
| 1738625700 | 0.1702 | -0.0049 | -2.80 | 0.1724 | 0.1729999 | 0.165 | 1809161 |
| 1738366500 | 0.1751 | -0.0029 | -1.63 | 0.1784 | 0.1784 | 0.171 | 896777 |
| 1738280100 | 0.178 | 0.0064 | 3.73 | 0.1719999 | 0.1787 | 0.1716 | 784838 |
| 1738193700 | 0.1716 | -0.0109 | -5.97 | 0.1855 | 0.1855 | 0.1695 | 1776788 |
| 1738107300 | 0.1825 | 0.0018 | 1.00 | 0.180731 | 0.19 | 0.1726 | 1282805 |
| 1738020900 | 0.1807 | -0.0037 | -2.01 | 0.1855999 | 0.1897 | 0.177 | 1660075 |
| 1737761700 | 0.1844 | 0.0074 | 4.18 | 0.1986999 | 0.19894 | 0.177 | 2302460 |
| 1737675300 | 0.177 | 0 | 0.00 | 0.177 | 0.177 | 0.177 | 0 |
| 1737588900 | 0.177 | -0.003 | -1.67 | 0.18 | 0.1817 | 0.1726 | 1548961 |
| 1737502500 | 0.18 | -0.0114 | -5.96 | 0.188 | 0.19 | 0.175 | 2769356 |
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
