Premium
ASP Isotopes Inc (ASPI)
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 | -0.9705 | -12.6531942634 | 7.67 | 8.54 | 6.57 | 6774307 | 7.93745063 | CS |
| 4 | 1.3195 | 24.5260223048 | 5.38 | 8.54 | 4.805 | 6426705 | 6.73032629 | CS |
| 12 | 0.7995 | 13.5508474576 | 5.9 | 8.54 | 3.92 | 4934679 | 5.69738647 | CS |
| 26 | 0.0945 | 1.4307342922 | 6.605 | 8.6 | 3.92 | 5076368 | 6.06250245 | CS |
| 52 | -2.1305 | -24.1279728199 | 8.83 | 14.49 | 3.92 | 5598998 | 7.83977477 | CS |
| 156 | 6.3233 | 1680.83466241 | 0.3762 | 14.49 | 0.337 | 2879227 | 6.98946616 | CS |
| 260 | 3.4795 | 108.059006211 | 3.22 | 14.49 | 0.28 | 2459947 | 6.89912094 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698900 | 6.71 | -1.26 | -15.81 | 7.365 | 7.39 | 6.45 | 8379117 |
| 1780612500 | 7.97 | 0.42 | 5.56 | 7.28 | 8.13 | 7.17 | 5353969 |
| 1780526100 | 7.55 | -0.78 | -9.36 | 8.18 | 8.18 | 7.53 | 6287143 |
| 1780439700 | 8.33 | 0.32 | 4.00 | 8 | 8.5399999 | 7.809 | 7325679 |
| 1780353300 | 8.01 | 0.23 | 2.96 | 7.625 | 8.15 | 7.46 | 7533738 |
| 1780094100 | 7.78 | 0.01 | 0.13 | 7.67 | 8.07 | 7.41 | 7371005 |
| 1780007700 | 7.77 | 1.1 | 16.49 | 6.71 | 7.98 | 6.7 | 11788557 |
| 1779921300 | 6.67 | -0.26 | -3.75 | 6.87 | 7.19 | 6.55 | 7757032 |
| 1779834900 | 6.93 | 1.38 | 24.86 | 6.38 | 7.04 | 6.38 | 13986674 |
| 1779489300 | 5.55 | 0.38 | 7.35 | 5.2699999 | 5.83 | 5.24 | 5037769 |
| 1779402900 | 5.17 | -0.09 | -1.71 | 5.26 | 5.44 | 4.95 | 5076805 |
| 1779316500 | 5.26 | 0.42 | 8.68 | 4.85 | 5.315 | 4.84 | 3793677 |
| 1779230100 | 4.84 | -0.44 | -8.25 | 5.14 | 5.16 | 4.805 | 4310350 |
| 1779143700 | 5.275 | -0.53 | -9.05 | 5.74 | 5.79 | 5.22 | 4526076 |
| 1778884500 | 5.8 | -0.29 | -4.76 | 5.785 | 5.875 | 5.66 | 4158146 |
| 1778798100 | 6.09 | -0.23 | -3.64 | 6.225 | 6.32 | 5.91 | 4035273 |
| 1778711700 | 6.32 | 0.35 | 5.86 | 6 | 6.5 | 5.8867 | 6339217 |
| 1778625300 | 5.97 | -0.25 | -4.02 | 5.99 | 6.035 | 5.62 | 5223670 |
| 1778538900 | 6.22 | 0.84 | 15.61 | 5.62 | 6.5 | 5.51 | 9779628 |
| 1778279700 | 5.38 | 0.05 | 0.94 | 5.38 | 5.41 | 5.18 | 2423384 |
| 1778193300 | 5.33 | -0.21 | -3.79 | 5.445 | 5.475 | 5.2 | 3120777 |
| 1778106900 | 5.54 | 0.41 | 7.99 | 5.19 | 5.58 | 5.08 | 3933873 |
| 1778020500 | 5.13 | -0.03 | -0.58 | 5.25 | 5.3099999 | 5.005 | 2498757 |
| 1777934100 | 5.16 | 0.01 | 0.19 | 5.15 | 5.345 | 5.05 | 2688539 |
| 1777674900 | 5.15 | -0.11 | -2.09 | 5.225 | 5.23 | 4.98 | 2812597 |
| 1777588500 | 5.26 | 0.32 | 6.48 | 4.99 | 5.2699999 | 4.99 | 2273059 |
| 1777502100 | 4.94 | -0.3 | -5.73 | 5.2 | 5.245 | 4.9 | 3207439 |
| 1777415700 | 5.24 | -0.41 | -7.26 | 5.525 | 5.525 | 5.16 | 2875779 |
| 1777329300 | 5.65 | 0.3 | 5.61 | 5.374 | 5.845 | 5.35 | 3198210 |
| 1777070100 | 5.35 | -0.08 | -1.47 | 5.58 | 5.63 | 5.195 | 2881619 |
| 1776983700 | 5.43 | -0.18 | -3.21 | 5.61 | 5.82 | 5.34 | 4944648 |
| 1776897300 | 5.61 | 0.55 | 10.87 | 5.29 | 5.62 | 5.2 | 4174746 |
| 1776810900 | 5.0599999 | -0.41 | -7.50 | 5.49 | 5.54 | 5.04 | 3641424 |
| 1776724500 | 5.47 | 0.1 | 1.86 | 5.14 | 5.545 | 5.12 | 2705875 |
| 1776465300 | 5.37 | 0.26 | 5.09 | 5.25 | 5.845 | 5.25 | 7364352 |
| 1776378900 | 5.11 | -0.27 | -5.02 | 5.49 | 5.54 | 5.05 | 4735743 |
| 1776292500 | 5.38 | 0.38 | 7.60 | 5.1 | 5.7699999 | 5.1 | 6698530 |
| 1776206100 | 5 | -0.06 | -1.19 | 5.19 | 5.38 | 4.715 | 5162713 |
| 1776119700 | 5.0599999 | 0.58 | 12.95 | 4.58 | 5.13 | 4.22 | 7972158 |
| 1775860500 | 4.48 | 0.27 | 6.41 | 4.28 | 4.58 | 4.275 | 3996797 |
| 1775774100 | 4.21 | -0.29 | -6.44 | 4.38 | 4.415 | 4.19 | 2237380 |
| 1775687700 | 4.5 | 0.43 | 10.57 | 4.41 | 4.5 | 4.22 | 4503455 |
| 1775601300 | 4.07 | -0.14 | -3.33 | 4.15 | 4.24 | 4.05 | 2879288 |
| 1775514900 | 4.21 | -0.08 | -1.86 | 4.26 | 4.43 | 4.2 | 2277815 |
| 1775169300 | 4.29 | 0.18 | 4.38 | 4.01 | 4.3 | 3.92 | 3153695 |
| 1775082900 | 4.11 | -0.31 | -7.01 | 4.5 | 4.5191 | 4.0599999 | 4278177 |
| 1774996500 | 4.42 | 0.2 | 4.74 | 4.32 | 4.515 | 4.265 | 3142352 |
| 1774910100 | 4.22 | -0.15 | -3.43 | 4.41 | 4.49 | 4.1502 | 3864090 |
| 1774650900 | 4.37 | -0.24 | -5.21 | 4.44 | 4.5599999 | 4.17 | 5164101 |
| 1774564500 | 4.61 | -0.43 | -8.53 | 4.88 | 4.9 | 4.59 | 4117548 |
| 1774478100 | 5.04 | 0.06 | 1.20 | 4.97 | 5.22 | 4.93 | 3878929 |
| 1774391700 | 4.98 | 0.15 | 3.11 | 4.785 | 5.235 | 4.75 | 5931897 |
| 1774305300 | 4.83 | 0.62 | 14.59 | 4.55 | 4.89 | 4.3615 | 7832094 |
| 1774046100 | 4.215 | -0.16 | -3.55 | 4.35 | 4.36 | 4.04 | 7602795 |
| 1773959700 | 4.37 | -0.28 | -5.92 | 4.33 | 4.43 | 4.0801 | 6238518 |
| 1773873300 | 4.6449999 | -0.33 | -6.54 | 5.03 | 5.07 | 4.64 | 3852974 |
| 1773786900 | 4.97 | -0.37 | -6.93 | 5.28 | 5.43 | 4.74 | 7478916 |
| 1773700500 | 5.34 | 0.06 | 1.14 | 5.41 | 5.5 | 5.11 | 3801301 |
| 1773441300 | 5.28 | -0.57 | -9.74 | 5.9 | 6.15 | 5.2 | 6291700 |
| 1773354900 | 5.85 | 0.17 | 2.99 | 5.73 | 6.15 | 5.5199999 | 8685280 |
| 1773268500 | 5.68 | -0.36 | -5.96 | 5.98 | 6.325 | 5.66 | 6059227 |
| 1773182100 | 6.04 | 0.23 | 3.96 | 5.86 | 6.45 | 5.85 | 9303332 |
| 1773095700 | 5.8099999 | 0.26 | 4.68 | 5.47 | 6.0199999 | 5.2699999 | 5792991 |
| 1772840100 | 5.55 | 0.44 | 8.61 | 5.05 | 5.65 | 4.98 | 7835854 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
