Premium
Applied DNA Sciences Inc (APDN)
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 | -0.0252 | -13.2631578947 | 0.19 | 0.193 | 0.161 | 2205177 | 0.18431987 | CS |
| 4 | -0.156 | -48.6284289277 | 0.3208 | 0.4266 | 0.161 | 4733724 | 0.24457631 | CS |
| 12 | -1.9152 | -92.0769230769 | 2.08 | 3.54 | 0.161 | 6657835 | 1.44398431 | CS |
| 26 | -2.9452 | -94.7009646302 | 3.11 | 3.54 | 0.161 | 6460901 | 1.42254973 | CS |
| 52 | -17.4352 | -99.0636363636 | 17.6 | 22.8 | 0.161 | 3334179 | 1.57087451 | CS |
| 156 | -102.8352 | -99.84 | 103 | 147 | 0.161 | 2032273 | 34.28455412 | CS |
| 260 | -97.8352 | -99.8318367347 | 98 | 365.8 | 0.161 | 1585477 | 65.30135497 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 0.162 | -0.0118 | -6.79 | 0.1719999 | 0.1719999 | 0.1462 | 2663968 |
| 1731627300 | 0.1738 | -0.0084 | -4.61 | 0.1775 | 0.18 | 0.17 | 1968860 |
| 1731540900 | 0.1822 | -0.0048 | -2.57 | 0.1805 | 0.1867 | 0.1753 | 2211805 |
| 1731454500 | 0.187 | 0.0007 | 0.38 | 0.18819 | 0.1882 | 0.181 | 1952656 |
| 1731368100 | 0.1863 | -0.0046 | -2.41 | 0.1850999 | 0.19 | 0.18 | 1973125 |
| 1731108900 | 0.1908999 | -0.0023 | -1.19 | 0.1896 | 0.193 | 0.1764 | 2564606 |
| 1731022500 | 0.1932 | 0.0129001 | 7.15 | 0.198 | 0.2049999 | 0.1855 | 8197276 |
| 1730936100 | 0.1802999 | -0.0061 | -3.27 | 0.1843 | 0.1843 | 0.1729999 | 2278286 |
| 1730849700 | 0.1864 | 0.0017 | 0.92 | 0.1824 | 0.192 | 0.18 | 2012784 |
| 1730763300 | 0.1847 | -0.0116 | -5.91 | 0.188 | 0.1918999 | 0.1811 | 2498760 |
| 1730500500 | 0.1963 | 0.0148 | 8.15 | 0.1815 | 0.2044999 | 0.18 | 4936485 |
| 1730414100 | 0.1815 | -0.007 | -3.71 | 0.1855999 | 0.186 | 0.1719999 | 5660840 |
| 1730327700 | 0.1885 | -0.1286 | -40.56 | 0.188 | 0.21 | 0.1758 | 23174338 |
| 1730241300 | 0.3171 | 0.0098 | 3.19 | 0.3 | 0.3244 | 0.2955 | 1096107 |
| 1730154900 | 0.3073 | -0.0021 | -0.68 | 0.3144 | 0.3159 | 0.295 | 2376786 |
| 1729895700 | 0.3094 | -0.0006 | -0.19 | 0.31 | 0.3179989 | 0.3 | 2070859 |
| 1729809300 | 0.31 | -0.0381 | -10.95 | 0.3479999 | 0.3479999 | 0.3025 | 3301392 |
| 1729722900 | 0.3481 | 0.0091 | 2.68 | 0.3392 | 0.35 | 0.32 | 3079504 |
| 1729636500 | 0.339 | -0.036 | -9.60 | 0.37 | 0.4221 | 0.321 | 9486171 |
| 1729550100 | 0.375 | 0.0513 | 15.85 | 0.3237 | 0.4266 | 0.312 | 11638071 |
| 1729290900 | 0.3237 | 0.0067 | 2.11 | 0.3207999 | 0.327 | 0.298 | 1077621 |
| 1729204500 | 0.317 | 0.003 | 0.96 | 0.325 | 0.3305 | 0.303 | 1224288 |
| 1729118100 | 0.314 | 0.0219 | 7.50 | 0.2997 | 0.349 | 0.2949 | 3510193 |
| 1729031700 | 0.2921 | -0.0079 | -2.63 | 0.301 | 0.301 | 0.2767 | 1625272 |
| 1728945300 | 0.3 | -0.015 | -4.76 | 0.312 | 0.312 | 0.2974 | 1056829 |
| 1728686100 | 0.315 | -0.006 | -1.87 | 0.301 | 0.3151 | 0.2849999 | 2471690 |
| 1728599700 | 0.321 | -0.029 | -8.29 | 0.34 | 0.34 | 0.3111 | 2551882 |
| 1728513300 | 0.35 | -0.0189 | -5.12 | 0.368 | 0.3680089 | 0.341 | 1695554 |
| 1728426900 | 0.3689 | -0.0066 | -1.76 | 0.38 | 0.405 | 0.3683 | 1827652 |
| 1728340500 | 0.3755 | 0.0061 | 1.65 | 0.3627 | 0.436425 | 0.3622 | 4501768 |
| 1728081300 | 0.3694 | -0.0001 | -0.03 | 0.365 | 0.37 | 0.3479999 | 2147619 |
| 1727994900 | 0.3695 | 0.0295 | 8.68 | 0.3595999 | 0.3796 | 0.33 | 6976653 |
| 1727908500 | 0.34 | -0.0041 | -1.19 | 0.3492 | 0.3563 | 0.3211 | 5791177 |
| 1727822100 | 0.3441 | -0.3056 | -47.04 | 0.46 | 0.46 | 0.33 | 14747327 |
| 1727735520 | 0.6497 | -0.2787 | -30.02 | 0.91 | 0.91 | 0.602 | 4527457 |
| 1727476500 | 0.9284 | -0.0816 | -8.08 | 0.98 | 1.02 | 0.91 | 754480 |
| 1727390100 | 1.01 | -0.02 | -1.94 | 1.05 | 1.06 | 0.9845 | 479879 |
| 1727303700 | 1.03 | 0.08 | 7.85 | 0.9801 | 1.07 | 0.955 | 705688 |
| 1727217300 | 0.955 | -0.175 | -15.49 | 1.11 | 1.1299999 | 0.9316 | 1655130 |
| 1727130900 | 1.1299999 | -0.12 | -9.24 | 1.21 | 1.25 | 1.1 | 1050791 |
| 1726871700 | 1.245 | 0.04 | 2.89 | 1.21 | 1.28 | 1.21 | 640289 |
| 1726785300 | 1.21 | -0.11 | -8.33 | 1.31 | 1.34 | 1.185 | 1370550 |
| 1726698900 | 1.32 | -0.05 | -3.65 | 1.41 | 1.41 | 1.32 | 972940 |
| 1726612500 | 1.37 | 0.04 | 3.01 | 1.36 | 1.42 | 1.31 | 1632014 |
| 1726526100 | 1.33 | -0.04 | -2.92 | 1.41 | 1.44 | 1.311 | 874888 |
| 1726266900 | 1.37 | -0.13 | -8.67 | 1.54 | 1.57 | 1.315 | 1599659 |
| 1726180500 | 1.5 | -0.01 | -0.66 | 1.5 | 1.58 | 1.4 | 2489501 |
| 1726094100 | 1.51 | 0.23 | 17.97 | 1.57 | 1.88 | 1.46 | 32389248 |
| 1726007700 | 1.28 | -0.11 | -7.91 | 1.355 | 1.355 | 1.25 | 1092376 |
| 1725921300 | 1.3899999 | -0.06 | -4.14 | 1.45 | 1.4699 | 1.3 | 1145557 |
| 1725662100 | 1.45 | 0.14 | 10.69 | 1.29 | 1.56 | 1.1399999 | 4382663 |
| 1725575700 | 1.31 | 0.11 | 9.17 | 1.179 | 1.54 | 1.1299999 | 6153776 |
| 1725489300 | 1.2 | -0.32 | -21.05 | 1.6 | 1.61 | 1.11 | 4013800 |
| 1725402900 | 1.52 | -0.39 | -20.42 | 1.83 | 1.83 | 1.52 | 2927102 |
| 1725057300 | 1.91 | -0.3 | -13.57 | 2.21 | 2.24 | 1.81 | 4030074 |
| 1724970900 | 2.21 | -0.21 | -8.68 | 2.49 | 2.6349999 | 2.07 | 5285291 |
| 1724884500 | 2.42 | 0.03 | 1.26 | 2.57 | 2.93 | 2.36 | 13456728 |
| 1724798100 | 2.39 | 0.19 | 8.64 | 2.2599999 | 2.83 | 2.2599999 | 15347840 |
| 1724711700 | 2.2 | -0.34 | -13.39 | 2.44 | 2.44 | 2.11 | 7530516 |
| 1724452500 | 2.54 | 0.71 | 38.80 | 2.08 | 3.54 | 2.0108 | 127213569 |
| 1724366100 | 1.83 | -0.24 | -11.59 | 2.12 | 2.2 | 1.8 | 12861902 |
| 1724279700 | 2.07 | 0.53 | 34.42 | 1.17 | 2.23 | 1.1399999 | 24875657 |
| 1724193300 | 1.54 | -0.25 | -13.97 | 1.52 | 1.6259999 | 1.31 | 15875347 |
| 1724106900 | 1.79 | 1.01 | 128.64 | 1.53 | 2.85 | 1.395 | 231334530 |
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
