Premium
Apyx Medical Corporation (APYX)
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 | 0.0101 | 0.655844155844 | 1.54 | 1.81 | 1.49 | 55633 | 1.61021305 | CS |
| 4 | -0.1899 | -10.9137931034 | 1.74 | 1.95 | 1.4 | 68309 | 1.70974764 | CS |
| 12 | 0.3201 | 26.0243902439 | 1.23 | 1.95 | 1.1 | 56042 | 1.50050535 | CS |
| 26 | 0.2201 | 16.5488721805 | 1.33 | 1.95 | 0.967 | 45152 | 1.37586241 | CS |
| 52 | -0.7999 | -34.0382978723 | 2.35 | 2.8 | 0.967 | 80315 | 1.62367001 | CS |
| 156 | -11.6499 | -88.2568181818 | 13.2 | 13.82 | 0.967 | 211880 | 4.40749891 | CS |
| 260 | -6.5499 | -80.862962963 | 8.1 | 17.5 | 0.967 | 161769 | 5.24869864 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730763300 | 1.16 | -0.03 | -2.52 | 1.15 | 1.21 | 1.15 | 18457 |
| 1730500500 | 1.19 | 0.02 | 1.71 | 1.17 | 1.23 | 1.17 | 5017 |
| 1730414100 | 1.17 | -0.06 | -4.88 | 1.22 | 1.235 | 1.16 | 57355 |
| 1730327700 | 1.23 | -0.02 | -1.60 | 1.27 | 1.27 | 1.2012 | 20360 |
| 1730241300 | 1.25 | -0.02 | -1.57 | 1.24 | 1.29 | 1.2 | 21446 |
| 1730154900 | 1.27 | 0.06 | 4.96 | 1.21 | 1.3 | 1.21 | 25237 |
| 1729895700 | 1.21 | 0.11 | 10.00 | 1.12 | 1.332 | 1.12 | 143778 |
| 1729809300 | 1.1 | -0.01 | -0.90 | 1.1299999 | 1.22 | 1.1 | 62262 |
| 1729722900 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.167 | 1.11 | 17588 |
| 1729636500 | 1.1399999 | -0.03 | -2.56 | 1.16 | 1.17 | 1.1399999 | 2674 |
| 1729550100 | 1.17 | -0.01 | -1.15 | 1.17 | 1.2 | 1.16 | 34537 |
| 1729290900 | 1.1836 | -0.01 | -0.54 | 1.19 | 1.2347 | 1.16 | 12294 |
| 1729204500 | 1.19 | -0.04 | -3.25 | 1.22 | 1.25 | 1.1399999 | 39766 |
| 1729118100 | 1.23 | 0.05 | 4.24 | 1.17 | 1.23 | 1.17 | 24735 |
| 1729031700 | 1.18 | 0.02 | 1.72 | 1.17 | 1.3183 | 1.1299999 | 73990 |
| 1728945300 | 1.16 | -0.02 | -1.69 | 1.17 | 1.18 | 1.15 | 18301 |
| 1728686100 | 1.18 | -0.02 | -1.67 | 1.19 | 1.2 | 1.1608 | 5796 |
| 1728599700 | 1.2 | 0.01 | 0.84 | 1.28 | 1.28 | 1.18 | 10012 |
| 1728513300 | 1.19 | -0.03 | -2.46 | 1.22 | 1.29 | 1.18 | 21844 |
| 1728426900 | 1.22 | -0.05 | -3.94 | 1.25 | 1.25 | 1.2035 | 4244 |
| 1728340500 | 1.27 | -0.01 | -0.39 | 1.27 | 1.2942 | 1.205 | 14808 |
| 1728081300 | 1.275 | 0.05 | 4.51 | 1.23 | 1.35 | 1.23 | 57206 |
| 1727994900 | 1.22 | 0.03 | 2.22 | 1.15 | 1.27 | 1.15 | 31092 |
| 1727908500 | 1.1935 | -0.03 | -2.17 | 1.21 | 1.23 | 1.1399999 | 29309 |
| 1727822100 | 1.22 | -0.02 | -1.61 | 1.24 | 1.24 | 1.2 | 37771 |
| 1727735700 | 1.24 | 0.04 | 3.33 | 1.21 | 1.24 | 1.2 | 32781 |
| 1727476500 | 1.2 | 0.02 | 2.13 | 1.18 | 1.23 | 1.15 | 28888 |
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
