Premium
Apyx Medical Corporation (APYX)
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 | 0.05 | 3.4965034965 | 1.43 | 1.57 | 1.35 | 14421 | 1.44846639 | CS |
| 4 | -0.15 | -9.20245398773 | 1.63 | 1.75 | 1.35 | 22730 | 1.47871322 | CS |
| 12 | 0.179 | 13.7586471945 | 1.301 | 1.95 | 1.19 | 49173 | 1.60877391 | CS |
| 26 | 0.405 | 37.6744186047 | 1.075 | 1.95 | 0.967 | 46543 | 1.4071901 | CS |
| 52 | -1.13 | -43.2950191571 | 2.61 | 2.8 | 0.967 | 73317 | 1.5080106 | CS |
| 156 | -9.23 | -86.1811391223 | 10.71 | 11.189 | 0.967 | 211445 | 4.2485859 | CS |
| 260 | -6.18 | -80.6788511749 | 7.66 | 17.5 | 0.967 | 160709 | 5.16763381 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.4359 | 0.02 | 1.12 | 1.43 | 1.4799 | 1.43 | 10728 |
| 1738625700 | 1.42 | -0.02 | -1.39 | 1.42 | 1.42 | 1.35 | 15761 |
| 1738366500 | 1.44 | -0.08 | -5.26 | 1.52 | 1.57 | 1.44 | 23074 |
| 1738280100 | 1.52 | 0.06 | 4.11 | 1.44 | 1.54 | 1.4308 | 8155 |
| 1738193700 | 1.46 | 0.02 | 1.39 | 1.43 | 1.5481 | 1.4 | 15152 |
| 1738107300 | 1.44 | 0.02 | 1.41 | 1.4 | 1.44 | 1.37 | 30683 |
| 1738020900 | 1.42 | -0.07 | -4.70 | 1.43 | 1.4819 | 1.3636 | 15331 |
| 1737761700 | 1.49 | -0.03 | -1.97 | 1.51 | 1.55 | 1.45 | 16985 |
| 1737675300 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1737588900 | 1.52 | -0.01 | -0.65 | 1.55 | 1.57 | 1.49 | 23211 |
| 1737502500 | 1.53 | 0.14 | 10.07 | 1.49 | 1.58 | 1.48 | 25677 |
| 1737156900 | 1.3899999 | -0.03 | -2.11 | 1.4 | 1.47 | 1.3799999 | 16510 |
| 1737070500 | 1.42 | 0 | 0.00 | 1.52 | 1.54 | 1.4 | 25304 |
| 1736984100 | 1.42 | -0.01 | -0.70 | 1.5 | 1.5 | 1.42 | 24937 |
| 1736897700 | 1.43 | -0.06 | -4.03 | 1.48 | 1.56 | 1.42 | 16759 |
| 1736811300 | 1.49 | -0.1 | -6.29 | 1.75 | 1.75 | 1.46 | 50824 |
| 1736552100 | 1.59 | 0.04 | 2.58 | 1.55 | 1.6299999 | 1.482 | 40717 |
| 1736379300 | 1.55 | -0.16 | -9.36 | 1.7 | 1.7 | 1.52 | 28861 |
| 1736292900 | 1.71 | -0.01 | -0.58 | 1.75 | 1.7933 | 1.6244 | 111624 |
| 1736206500 | 1.72 | 0.06 | 3.61 | 1.66 | 1.77 | 1.645 | 30400 |
| 1735947300 | 1.66 | 0.09 | 5.40 | 1.57 | 1.67 | 1.55 | 31334 |
| 1735860900 | 1.575 | -0.01 | -0.32 | 1.56 | 1.61 | 1.53 | 111625 |
| 1735688100 | 1.58 | 0 | 0.00 | 1.6 | 1.68 | 1.56 | 22732 |
| 1735601700 | 1.58 | -0.06 | -3.66 | 1.6299999 | 1.69 | 1.49 | 158518 |
| 1735342500 | 1.6399999 | 0.04 | 2.50 | 1.61 | 1.7091 | 1.49 | 66163 |
| 1735256100 | 1.6 | -0.15 | -8.57 | 1.7 | 1.75 | 1.49 | 69739 |
| 1735077840 | 1.75 | 0.09 | 5.42 | 1.67 | 1.81 | 1.6299999 | 11945 |
| 1734996900 | 1.66 | 0.09 | 5.73 | 1.61 | 1.73 | 1.5501 | 52294 |
| 1734737700 | 1.57 | 0.01 | 0.64 | 1.54 | 1.6055 | 1.54 | 88555 |
| 1734651300 | 1.56 | -0.02 | -1.27 | 1.58 | 1.6399999 | 1.46 | 48480 |
| 1734564900 | 1.58 | -0.06 | -3.66 | 1.66 | 1.72 | 1.57 | 43320 |
| 1734478500 | 1.6399999 | -0.04 | -2.38 | 1.68 | 1.6941 | 1.4 | 50736 |
| 1734392100 | 1.68 | 0 | 0.00 | 1.7 | 1.86 | 1.58 | 109381 |
| 1734132900 | 1.68 | -0.01 | -0.59 | 1.69 | 1.75 | 1.52 | 33846 |
| 1734046500 | 1.69 | -0.16 | -8.65 | 1.85 | 1.9037 | 1.6 | 33969 |
| 1733960100 | 1.85 | 0.01 | 0.54 | 1.8 | 1.95 | 1.72 | 190185 |
| 1733873700 | 1.84 | 0.2 | 12.20 | 1.6399999 | 1.84 | 1.6107 | 71310 |
| 1733787300 | 1.6399999 | 0.04 | 2.50 | 1.59 | 1.65 | 1.5709 | 24856 |
| 1733528100 | 1.6 | 0.08 | 5.26 | 1.54 | 1.6 | 1.48 | 22174 |
| 1733441700 | 1.52 | -0.03 | -1.94 | 1.56 | 1.56 | 1.47 | 58486 |
| 1733355300 | 1.55 | -0.1 | -6.06 | 1.61 | 1.6681999 | 1.51 | 28257 |
| 1733268900 | 1.65 | -0.25 | -13.16 | 1.9 | 1.9 | 1.51 | 89838 |
| 1733182500 | 1.9 | 0.29 | 18.01 | 1.6 | 1.9 | 1.51 | 205743 |
| 1732917840 | 1.61 | -0.08 | -4.73 | 1.74 | 1.88 | 1.6003 | 64749 |
| 1732750500 | 1.69 | 0.24 | 16.55 | 1.46 | 1.7 | 1.415 | 141701 |
| 1732664100 | 1.45 | 0.01 | 0.69 | 1.44 | 1.48 | 1.3899999 | 42798 |
| 1732577700 | 1.44 | -0.01 | -0.35 | 1.42 | 1.49 | 1.4 | 35072 |
| 1732318500 | 1.445 | 0.03 | 1.76 | 1.37 | 1.49 | 1.37 | 41433 |
| 1732232100 | 1.42 | 0.02 | 1.43 | 1.43 | 1.44 | 1.33 | 29314 |
| 1732145700 | 1.4 | 0.12 | 9.37 | 1.28 | 1.4 | 1.2512 | 91238 |
| 1732059300 | 1.28 | 0.05 | 4.07 | 1.2 | 1.33 | 1.17 | 26718 |
| 1731972900 | 1.23 | -0.03 | -2.38 | 1.26 | 1.3 | 1.22 | 17719 |
| 1731713700 | 1.26 | -0.03 | -2.33 | 1.29 | 1.31 | 1.19 | 75781 |
| 1731627300 | 1.29 | -0.05 | -3.73 | 1.34 | 1.34 | 1.27 | 17431 |
| 1731540900 | 1.34 | -0.03 | -2.19 | 1.3 | 1.35 | 1.2782 | 49771 |
| 1731454500 | 1.37 | -0.11 | -7.43 | 1.44 | 1.46 | 1.29 | 27918 |
| 1731368100 | 1.48 | -0.04 | -2.63 | 1.48 | 1.56 | 1.42 | 116530 |
| 1731108900 | 1.52 | 0.3 | 24.59 | 1.18 | 1.5664 | 1.1085 | 465824 |
| 1731022500 | 1.22 | 0.01 | 0.83 | 1.19 | 1.2399 | 1.15 | 37729 |
| 1730936100 | 1.21 | 0.04 | 3.42 | 1.18 | 1.25 | 1.1387 | 22545 |
| 1730849700 | 1.17 | 0.01 | 0.86 | 1.16 | 1.24 | 1.12 | 35925 |
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
