Premium
Aspira Womans Health Inc (AWH)
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 | 0.0079 | 5.06085842409 | 0.1561 | 0.2265 | 0.1429 | 486536 | 0.18545743 | CS |
| 4 | -0.1309 | -44.3879281112 | 0.2949 | 0.36 | 0.1429 | 779319 | 0.22362838 | CS |
| 12 | -0.576 | -77.8378378378 | 0.74 | 0.85 | 0.1429 | 343090 | 0.28728383 | CS |
| 26 | -0.666 | -80.2409638554 | 0.83 | 1.38 | 0.1429 | 202109 | 0.43069492 | CS |
| 52 | -3.456 | -95.4696132597 | 3.62 | 3.92 | 0.1429 | 140782 | 0.77062453 | CS |
| 156 | -15.886 | -98.9781931464 | 16.05 | 18.9 | 0.1429 | 249689 | 6.96322137 | CS |
| 260 | -61.936 | -99.7359098229 | 62.1 | 158.1 | 0.1429 | 442810 | 41.1951126 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.198 | 0.013 | 7.03 | 0.189 | 0.2265 | 0.167 | 1215119 |
| 1741390500 | 0.185 | -0.0018 | -0.96 | 0.177 | 0.195299 | 0.16 | 306852 |
| 1741304100 | 0.1868 | 0.0153 | 8.92 | 0.1845999 | 0.19 | 0.1733 | 350107 |
| 1741217700 | 0.1715 | 0.019 | 12.46 | 0.1545999 | 0.1739 | 0.15 | 152930 |
| 1741131300 | 0.1525 | -0.0125 | -7.58 | 0.1561 | 0.16 | 0.1429 | 407674 |
| 1741044900 | 0.165 | -0.0006 | -0.36 | 0.1581 | 0.1729999 | 0.1581 | 147503 |
| 1740785700 | 0.1656 | -0.0044 | -2.59 | 0.1723 | 0.1765 | 0.159 | 493830 |
| 1740699300 | 0.17 | -0.056 | -24.78 | 0.186 | 0.186 | 0.1603 | 1550153 |
| 1740612900 | 0.226 | 0.006 | 2.73 | 0.2201 | 0.2441 | 0.212 | 5520527 |
| 1740526500 | 0.22 | -0.0058 | -2.57 | 0.2258 | 0.2259 | 0.212 | 91653 |
| 1740440100 | 0.2258 | 0.0058 | 2.64 | 0.2299 | 0.2368 | 0.21 | 99875 |
| 1740180900 | 0.22 | -0.007 | -3.08 | 0.242 | 0.2464 | 0.2131 | 307819 |
| 1740094500 | 0.227 | -0.0132 | -5.50 | 0.248 | 0.25 | 0.2254 | 177556 |
| 1740008100 | 0.2402 | -0.0008 | -0.33 | 0.2577 | 0.2577 | 0.2348 | 163943 |
| 1739921700 | 0.241 | 0.005 | 2.12 | 0.246 | 0.27 | 0.232 | 199241 |
| 1739576100 | 0.236 | -0.044 | -15.71 | 0.2940999 | 0.2940999 | 0.2049999 | 902548 |
| 1739489700 | 0.28 | -0.031 | -9.97 | 0.334 | 0.36 | 0.253 | 1300578 |
| 1739403300 | 0.311 | 0.0317 | 11.35 | 0.304 | 0.35 | 0.27 | 983268 |
| 1739316900 | 0.2793 | -0.0706 | -20.18 | 0.2949 | 0.2949 | 0.2435 | 435876 |
| 1739230500 | 0.3499 | -0.001 | -0.28 | 0.3885 | 0.42 | 0.33 | 193134 |
| 1738971300 | 0.3509 | -0.0291 | -7.66 | 0.3847 | 0.3884 | 0.325 | 79671 |
| 1738884900 | 0.38 | 0.009 | 2.43 | 0.3585 | 0.3842999 | 0.3585 | 15844 |
| 1738798500 | 0.371 | -0.005 | -1.33 | 0.3696999 | 0.3999 | 0.3384 | 114012 |
| 1738712100 | 0.376 | 0.0152 | 4.21 | 0.361 | 0.3937 | 0.29 | 635763 |
| 1738625700 | 0.3608 | -0.0163 | -4.32 | 0.4099999 | 0.4099999 | 0.3545 | 75032 |
| 1738366500 | 0.3771 | -0.0249 | -6.19 | 0.4104 | 0.42 | 0.3677 | 166625 |
| 1738280100 | 0.402 | -0.0081 | -1.98 | 0.42 | 0.42 | 0.4 | 24014 |
| 1738193700 | 0.4101 | 0.0001001 | 0.02 | 0.42 | 0.42 | 0.39 | 74839 |
| 1738107300 | 0.4099999 | 0.0099999 | 2.50 | 0.425 | 0.45 | 0.3811 | 89045 |
| 1738020900 | 0.4 | -0.02 | -4.76 | 0.413 | 0.426 | 0.39 | 40439 |
| 1737761700 | 0.42 | -0.0225 | -5.08 | 0.397 | 0.43159 | 0.36 | 61393 |
| 1737675300 | 0.4425 | 0 | 0.00 | 0.4425 | 0.4425 | 0.4425 | 0 |
| 1737588900 | 0.4425 | -0.0476 | -9.71 | 0.487 | 0.529 | 0.4425 | 69953 |
| 1737502500 | 0.4901 | -0.0099 | -1.98 | 0.52 | 0.58 | 0.4901 | 74289 |
| 1737156900 | 0.5 | -0.015902 | -3.08 | 0.505 | 0.516 | 0.48 | 65362 |
| 1737070500 | 0.515902 | 0.035902 | 7.48 | 0.4851 | 0.532 | 0.48 | 39350 |
| 1736984100 | 0.48 | -0.0969 | -16.80 | 0.59 | 0.59 | 0.3821 | 304133 |
| 1736897700 | 0.5769 | -0.063 | -9.85 | 0.6207 | 0.6207 | 0.5701 | 55437 |
| 1736811300 | 0.6399 | 0.0091 | 1.44 | 0.63 | 0.6399 | 0.5901 | 79095 |
| 1736552100 | 0.6308 | -0.0692 | -9.89 | 0.66 | 0.68 | 0.6 | 50033 |
| 1736379300 | 0.7 | -0.05 | -6.67 | 0.738 | 0.74 | 0.68 | 98864 |
| 1736292900 | 0.75 | 0 | 0.00 | 0.774 | 0.774 | 0.735 | 40788 |
| 1736206500 | 0.75 | 0.03 | 4.17 | 0.7377 | 0.787899 | 0.723 | 50673 |
| 1735947300 | 0.72 | 0.0025 | 0.35 | 0.7038 | 0.731714 | 0.6951 | 67975 |
| 1735860900 | 0.7175 | 0.0125 | 1.77 | 0.705 | 0.725 | 0.6932 | 45862 |
| 1735688100 | 0.705 | 0.0024 | 0.34 | 0.708 | 0.741999 | 0.701 | 87600 |
| 1735601700 | 0.7026 | -0.0394 | -5.31 | 0.742 | 0.75225 | 0.67 | 298966 |
| 1735342500 | 0.742 | -0.028 | -3.64 | 0.79 | 0.81 | 0.7102 | 149005 |
| 1735256100 | 0.77 | 0.0149 | 1.97 | 0.766 | 0.8 | 0.75 | 57798 |
| 1735077840 | 0.7551 | 0.0064 | 0.85 | 0.7487 | 0.78 | 0.72 | 32896 |
| 1734996900 | 0.7487 | -0.0213 | -2.77 | 0.7501 | 0.77 | 0.7207 | 93681 |
| 1734737700 | 0.77 | -0.0075 | -0.96 | 0.744101 | 0.792 | 0.7201 | 44491 |
| 1734651300 | 0.7775 | 0.0125 | 1.63 | 0.7655999 | 0.8401 | 0.7443999 | 102185 |
| 1734564900 | 0.765 | 0.0148 | 1.97 | 0.788 | 0.85 | 0.743 | 179481 |
| 1734478500 | 0.7502 | 0.0002 | 0.03 | 0.74 | 0.7705 | 0.71 | 62077 |
| 1734392100 | 0.75 | 0.0002 | 0.03 | 0.7379 | 0.77 | 0.7003 | 81459 |
| 1734132900 | 0.7498 | 0.0497001 | 7.10 | 0.671 | 0.75 | 0.671 | 25435 |
| 1734046500 | 0.7000999 | -0.0459 | -6.15 | 0.747366 | 0.756 | 0.7000999 | 22447 |
| 1733960100 | 0.746 | 0.0188 | 2.59 | 0.7455 | 0.761 | 0.701 | 40262 |
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
