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 | -1.65 | -22.633744856 | 7.29 | 7.525 | 5.5917 | 5579116 | 6.23501463 | CS |
| 4 | -1.64 | -22.5274725275 | 7.28 | 8.13 | 5.5917 | 5120588 | 6.6345686 | CS |
| 12 | 1.26 | 28.7671232877 | 4.38 | 8.54 | 4.19 | 5121264 | 6.25055171 | CS |
| 26 | 0.16 | 2.9197080292 | 5.48 | 8.6 | 3.92 | 5135092 | 6.15086318 | CS |
| 52 | -1.42 | -20.1133144476 | 7.06 | 14.49 | 3.92 | 5686099 | 7.74346475 | CS |
| 156 | 5.06 | 872.413793103 | 0.58 | 14.49 | 0.54 | 3000196 | 6.98263642 | CS |
| 260 | 2.42 | 75.1552795031 | 3.22 | 14.49 | 0.28 | 2512090 | 6.88541389 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 6.17 | -0.06 | -0.96 | 6.14 | 6.5599999 | 6.12 | 3923885 |
| 1782858900 | 6.23 | 0.01 | 0.16 | 6.38 | 6.6933 | 6.09 | 4818664 |
| 1782772500 | 6.22 | 0.05 | 0.81 | 6.3 | 6.49 | 6.1 | 4384988 |
| 1782513300 | 6.17 | -0.18 | -2.83 | 6.16 | 6.275 | 5.86 | 7516645 |
| 1782426900 | 6.35 | -0.71 | -10.06 | 7.29 | 7.525 | 6.0111 | 7251021 |
| 1782340500 | 7.06 | -0.02 | -0.28 | 7.1 | 7.28 | 6.65 | 5545834 |
| 1782254100 | 7.08 | -0.2 | -2.75 | 6.91 | 7.5999 | 6.9 | 4398575 |
| 1782167700 | 7.28 | 0.1 | 1.39 | 7.025 | 7.43 | 6.93 | 4666596 |
| 1781822100 | 7.18 | 0.5 | 7.49 | 6.975 | 7.32 | 6.772 | 4448060 |
| 1781735700 | 6.68 | 0.24 | 3.73 | 6.49 | 7.0901 | 6.47 | 3941844 |
| 1781649300 | 6.44 | -0.2 | -3.01 | 6.65 | 6.85 | 6.3099999 | 3283827 |
| 1781562900 | 6.64 | 0.09 | 1.37 | 6.97 | 7.1199 | 6.575 | 4946422 |
| 1781303700 | 6.55 | 0.32 | 5.14 | 6.3 | 6.84 | 6.25 | 5156989 |
| 1781217300 | 6.23 | 0.38 | 6.50 | 5.79 | 6.3099999 | 5.675 | 4305714 |
| 1781130900 | 5.85 | -0.55 | -8.59 | 6.22 | 6.405 | 5.815 | 4001127 |
| 1781044500 | 6.4 | -0.43 | -6.30 | 6.8 | 7.1 | 6.055 | 6454846 |
| 1780958100 | 6.83 | 0.12 | 1.79 | 6.97 | 7.28 | 6.735 | 4485930 |
| 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 |
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.
