Premium
Aspira Womans Health Inc (AWH)
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 | -0.0199 | -5.01259445844 | 0.397 | 0.45 | 0.36 | 57946 | 0.41008598 | CS |
| 4 | -0.3267 | -46.4194373402 | 0.7038 | 0.787899 | 0.36 | 75628 | 0.53360077 | CS |
| 12 | -0.512901 | -57.6292610907 | 0.890001 | 0.899 | 0.36 | 79910 | 0.69627053 | CS |
| 26 | -1.0129 | -72.8705035971 | 1.39 | 1.39 | 0.36 | 88088 | 0.8585519 | CS |
| 52 | -5.0529 | -93.0552486188 | 5.43 | 5.615 | 0.36 | 78164 | 1.32074166 | CS |
| 156 | -15.9729 | -97.6935779817 | 16.35 | 19.35 | 0.36 | 242776 | 8.16816608 | CS |
| 260 | -61.7229 | -99.3927536232 | 62.1 | 158.1 | 0.36 | 438897 | 42.47939317 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.3771 | -0.0249 | -6.19 | 0.405 | 0.42 | 0.3677 | 166615 |
| 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 | 0.54 | 0.58 | 0.4901 | 90596 |
| 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 | 0.68 | 0.68 | 0.6 | 56943 |
| 1736379300 | 0.7 | -0.05 | -6.67 | 0.738 | 0.75 | 0.68 | 99870 |
| 1736292900 | 0.75 | 0 | 0.00 | 0.7301 | 0.774 | 0.7301 | 43957 |
| 1736206500 | 0.75 | 0.03 | 4.17 | 0.72 | 0.787899 | 0.72 | 51675 |
| 1735947300 | 0.72 | 0.0025 | 0.35 | 0.7168 | 0.731714 | 0.6951 | 68033 |
| 1735860900 | 0.7175 | 0.0125 | 1.77 | 0.705 | 0.725 | 0.6932 | 45863 |
| 1735688100 | 0.705 | 0.0024 | 0.34 | 0.708 | 0.741999 | 0.701 | 87600 |
| 1735601700 | 0.7026 | -0.0394 | -5.31 | 0.743 | 0.75225 | 0.67 | 299299 |
| 1735342500 | 0.742 | -0.028 | -3.64 | 0.752 | 0.81 | 0.7102 | 149505 |
| 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 | 0.77 | 0.77 | 0.7207 | 93962 |
| 1734737700 | 0.77 | -0.0075 | -0.96 | 0.752 | 0.792 | 0.7102 | 85106 |
| 1734651300 | 0.7775 | 0.0125 | 1.63 | 0.775 | 0.8401 | 0.7443999 | 102297 |
| 1734564900 | 0.765 | 0.0148 | 1.97 | 0.7438 | 0.85 | 0.743 | 179493 |
| 1734478500 | 0.7502 | 0.0002 | 0.03 | 0.7275 | 0.7705 | 0.71 | 62121 |
| 1734392100 | 0.75 | 0.0002 | 0.03 | 0.738 | 0.77 | 0.7003 | 81528 |
| 1734132900 | 0.7498 | 0.0497001 | 7.10 | 0.714 | 0.75 | 0.671 | 26567 |
| 1734046500 | 0.7000999 | -0.0459 | -6.15 | 0.735 | 0.756 | 0.7000999 | 23153 |
| 1733960100 | 0.746 | 0.0188 | 2.59 | 0.7324 | 0.761 | 0.701 | 40265 |
| 1733873700 | 0.7272 | -0.0028 | -0.38 | 0.732 | 0.7729 | 0.68 | 95248 |
| 1733787300 | 0.73 | -0.02 | -2.67 | 0.76 | 0.798 | 0.7125 | 62694 |
| 1733528100 | 0.75 | -0.04 | -5.06 | 0.7952 | 0.81 | 0.75 | 49402 |
| 1733441700 | 0.79 | -0.02 | -2.47 | 0.798 | 0.828 | 0.75 | 30647 |
| 1733355300 | 0.81 | -0.02 | -2.41 | 0.81 | 0.85 | 0.78 | 73007 |
| 1733268900 | 0.83 | -0.0299 | -3.48 | 0.86 | 0.89 | 0.7903 | 70220 |
| 1733182500 | 0.8599 | -0.0001 | -0.01 | 0.8633 | 0.89 | 0.8199999 | 93859 |
| 1732917840 | 0.86 | 0.05 | 6.17 | 0.8199999 | 0.899 | 0.8003 | 122005 |
| 1732750500 | 0.81 | 0.05 | 6.58 | 0.7592 | 0.84 | 0.7592 | 208963 |
| 1732664100 | 0.76 | 0.0101 | 1.35 | 0.7494 | 0.799 | 0.712 | 88715 |
| 1732577700 | 0.7499 | 0 | 0.00 | 0.75 | 0.8 | 0.7 | 64582 |
| 1732318500 | 0.7499 | 0.0021 | 0.28 | 0.73 | 0.75 | 0.6694 | 83095 |
| 1732232100 | 0.7478 | 0.0178 | 2.44 | 0.73 | 0.749 | 0.7 | 33997 |
| 1732145700 | 0.73 | 0.0175 | 2.46 | 0.73 | 0.747999 | 0.6679 | 51255 |
| 1732059300 | 0.7125 | -0.0285 | -3.85 | 0.739 | 0.75 | 0.685 | 169731 |
| 1731972900 | 0.741 | -0.0086 | -1.15 | 0.77 | 0.7917 | 0.71 | 53327 |
| 1731713700 | 0.7496 | 0.0095 | 1.28 | 0.76 | 0.798 | 0.720001 | 43083 |
| 1731627300 | 0.7401 | -0.0799 | -9.74 | 0.847 | 0.867 | 0.7301 | 53081 |
| 1731540900 | 0.8199999 | -0.0182 | -2.17 | 0.8106 | 0.8476 | 0.75 | 125980 |
| 1731454500 | 0.8381999 | -0.0208 | -2.42 | 0.86 | 0.896 | 0.8117 | 58748 |
| 1731368100 | 0.859 | -0.001 | -0.12 | 0.85 | 0.898 | 0.85 | 50995 |
| 1731108900 | 0.86 | 0.001 | 0.12 | 0.9 | 0.9 | 0.84 | 48822 |
| 1731022500 | 0.859 | -0.001 | -0.12 | 0.88 | 0.9279 | 0.8511 | 67800 |
| 1730936100 | 0.86 | -0.004 | -0.46 | 0.88 | 0.94 | 0.81 | 49480 |
| 1730849700 | 0.864 | -0.022 | -2.48 | 0.85 | 0.88 | 0.8118 | 77807 |
| 1730763300 | 0.886 | -0.013999 | -1.56 | 0.87 | 0.920899 | 0.8309 | 55121 |
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
