Premium
AquaBounty Technologies Inc (AQB)
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 | -0.1258 | -20.7659293496 | 0.6058 | 0.619 | 0.48 | 79920 | 0.57271024 | CS |
| 4 | -0.445 | -48.1081081081 | 0.925 | 1.05 | 0.48 | 117338 | 0.72033969 | CS |
| 12 | -0.69 | -58.9743589744 | 1.17 | 1.3372 | 0.48 | 47578 | 0.80200182 | CS |
| 26 | -1.24 | -72.0930232558 | 1.72 | 1.94 | 0.48 | 37520 | 1.00411187 | CS |
| 52 | -2.05 | -81.0276679842 | 2.53 | 3 | 0.48 | 32666 | 1.54221731 | CS |
| 156 | -46.12 | -98.9699570815 | 46.6 | 47.4 | 0.48 | 387500 | 23.89576588 | CS |
| 260 | -39.52 | -98.8 | 40 | 266.4 | 0.48 | 760436 | 97.59713546 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.524 | -0.0064 | -1.21 | 0.5303 | 0.995 | 0.4703 | 5898373 |
| 1734651300 | 0.5304 | -0.0257 | -4.62 | 0.539 | 0.558963 | 0.5304 | 53758 |
| 1734564900 | 0.5561 | -0.0419 | -7.01 | 0.5888 | 0.5955 | 0.5561 | 46613 |
| 1734478500 | 0.598 | 0.0179001 | 3.09 | 0.58 | 0.5988 | 0.551 | 88733 |
| 1734392100 | 0.5800999 | 0.0091 | 1.59 | 0.56 | 0.6036 | 0.55 | 73906 |
| 1734132900 | 0.5709999 | -0.041 | -6.70 | 0.6027 | 0.619 | 0.56 | 166279 |
| 1734046500 | 0.612 | -0.1011 | -14.18 | 0.65 | 0.7412 | 0.5742 | 400766 |
| 1733960100 | 0.7131 | -0.2156 | -23.22 | 0.8997 | 0.9 | 0.5699999 | 951168 |
| 1733873700 | 0.9287 | -0.0213 | -2.24 | 0.9713 | 0.9713 | 0.91 | 19600 |
| 1733787300 | 0.95 | 0.075 | 8.57 | 0.9145 | 0.95 | 0.91 | 45337 |
| 1733528100 | 0.875 | -0.025 | -2.78 | 0.88 | 0.925 | 0.8702 | 39841 |
| 1733441700 | 0.9 | -0.0025 | -0.28 | 0.91 | 0.924999 | 0.8801 | 40331 |
| 1733355300 | 0.9025 | -0.0275 | -2.96 | 0.93 | 0.93 | 0.8902 | 22885 |
| 1733268900 | 0.93 | 0.03 | 3.33 | 0.91 | 0.93 | 0.8801 | 49638 |
| 1733182500 | 0.9 | -0.09 | -9.09 | 1 | 1 | 0.9 | 102992 |
| 1732917840 | 0.99 | 0.025 | 2.59 | 1 | 1.03 | 0.98 | 17161 |
| 1732750500 | 0.965 | -0.025 | -2.53 | 1.02 | 1.05 | 0.95 | 46936 |
| 1732664100 | 0.99 | -0.02 | -1.98 | 0.99 | 1.03 | 0.965 | 23394 |
| 1732577700 | 1.01 | 0.07 | 7.91 | 0.938 | 1.02 | 0.9007 | 71541 |
| 1732318500 | 0.936 | -0.035001 | -3.60 | 0.95 | 0.95 | 0.92 | 35923 |
| 1732232100 | 0.971001 | -0.008999 | -0.92 | 0.97 | 0.99 | 0.952 | 30736 |
| 1732145700 | 0.98 | 0.003 | 0.31 | 1.02 | 1.025 | 0.98 | 20976 |
| 1732059300 | 0.977 | -0.028 | -2.79 | 1.01 | 1.05 | 0.96 | 22012 |
| 1731972900 | 1.0049999 | 0 | 0.50 | 1.01 | 1.01 | 1 | 15661 |
| 1731713700 | 1 | -0.0211 | -2.07 | 1.02 | 1.02 | 1 | 18556 |
| 1731627300 | 1.0210999 | 0 | 0.11 | 1.02 | 1.03 | 1.02 | 6030 |
| 1731540900 | 1.02 | -0.03 | -2.86 | 1.02 | 1.0456 | 1.01 | 18557 |
| 1731454500 | 1.05 | 0.03 | 3.17 | 1.02 | 1.06 | 1.0198 | 23730 |
| 1731368100 | 1.0177 | -0.05 | -4.89 | 1.06 | 1.07 | 1 | 41263 |
| 1731108900 | 1.07 | -0.03 | -2.73 | 1.11 | 1.11 | 1.06 | 13203 |
| 1731022500 | 1.1 | 0 | 0.00 | 1.09 | 1.11 | 1.06 | 14609 |
| 1730936100 | 1.1 | -0.05 | -4.35 | 1.1299999 | 1.1499 | 1.09 | 21085 |
| 1730849700 | 1.15 | 0.01 | 0.88 | 1.12 | 1.15 | 1.1101 | 10851 |
| 1730763300 | 1.1399999 | -0.04 | -3.39 | 1.17 | 1.1961 | 1.131 | 9553 |
| 1730500500 | 1.18 | -0.01 | -0.84 | 1.18 | 1.2085 | 1.18 | 7146 |
| 1730414100 | 1.19 | 0 | 0.00 | 1.2 | 1.21 | 1.1842 | 8477 |
| 1730327700 | 1.19 | 0.02 | 2.02 | 1.19 | 1.22 | 1.161 | 15551 |
| 1730241300 | 1.1664 | -0.03 | -2.80 | 1.17 | 1.19 | 1.16 | 6578 |
| 1730154900 | 1.2 | 0.05 | 4.35 | 1.18 | 1.2 | 1.1301 | 10629 |
| 1729895700 | 1.15 | 0.05 | 4.55 | 1.1299999 | 1.15 | 1.1267 | 10800 |
| 1729809300 | 1.1 | -0.04 | -3.51 | 1.11 | 1.1299999 | 1.1 | 11657 |
| 1729722900 | 1.1399999 | -0.02 | -1.72 | 1.15 | 1.17 | 1.1109 | 11636 |
| 1729636500 | 1.16 | 0.06 | 5.45 | 1.12 | 1.16 | 1.12 | 10401 |
| 1729550100 | 1.1 | -0.1 | -8.33 | 1.2 | 1.2 | 1.1 | 18132 |
| 1729290900 | 1.2 | 0.04 | 3.45 | 1.16 | 1.2 | 1.16 | 13132 |
| 1729204500 | 1.16 | -0.04 | -3.33 | 1.16 | 1.19 | 1.16 | 6693 |
| 1729118100 | 1.2 | 0 | 0.42 | 1.2 | 1.2 | 1.16 | 8347 |
| 1729031700 | 1.195 | 0.04 | 3.02 | 1.15 | 1.195 | 1.1400999 | 7522 |
| 1728945300 | 1.16 | 0.03 | 2.65 | 1.12 | 1.1678 | 1.12 | 13658 |
| 1728686100 | 1.1299999 | -0.02 | -1.74 | 1.1 | 1.16 | 1.09 | 20330 |
| 1728599700 | 1.15 | 0.04 | 3.60 | 1.12 | 1.15 | 1.1113 | 12282 |
| 1728513300 | 1.11 | -0.06 | -5.13 | 1.15 | 1.18 | 1.08 | 10780 |
| 1728426900 | 1.17 | -0.04 | -3.31 | 1.19 | 1.23 | 1.15 | 11975 |
| 1728340500 | 1.21 | -0.02 | -1.63 | 1.22 | 1.25 | 1.17 | 20288 |
| 1728081300 | 1.23 | 0 | 0.00 | 1.26 | 1.2864 | 1.23 | 6720 |
| 1727994900 | 1.23 | -0.02 | -1.60 | 1.26 | 1.29 | 1.22 | 14140 |
| 1727908500 | 1.25 | 0.01 | 0.81 | 1.27 | 1.33 | 1.21 | 30816 |
| 1727822100 | 1.24 | 0.02 | 1.64 | 1.24 | 1.28 | 1.2115 | 15965 |
| 1727735700 | 1.22 | -0.02 | -1.61 | 1.24 | 1.3372 | 1.18 | 22754 |
| 1727476500 | 1.24 | 0.05 | 4.20 | 1.17 | 1.27 | 1.15 | 11300 |
| 1727390100 | 1.19 | 0.09 | 7.89 | 1.1399999 | 1.2 | 1.1268 | 13304 |
| 1727303700 | 1.103 | -0.07 | -5.73 | 1.18 | 1.19 | 1.06 | 22258 |
| 1727217300 | 1.17 | -0.05 | -4.10 | 1.18 | 1.3095 | 1.15 | 25153 |
| 1727130900 | 1.22 | 0.16 | 15.09 | 1.12 | 1.349 | 1.12 | 73415 |
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
