Premium
Biomerica Inc (BMRA)
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 | 0.2904 | 51.9499105546 | 0.559 | 0.85 | 0.5011 | 2360025 | 0.74320207 | CS |
| 4 | 0.1394 | 19.6338028169 | 0.71 | 0.85 | 0.429 | 2300159 | 0.64776012 | CS |
| 12 | 0.5294 | 165.4375 | 0.32 | 1.27 | 0.26 | 8846317 | 0.66578172 | CS |
| 26 | 0.5394 | 174 | 0.31 | 1.27 | 0.26 | 4096455 | 0.6490667 | CS |
| 52 | -0.1506 | -15.06 | 1 | 1.35 | 0.2415 | 2139622 | 0.64740573 | CS |
| 156 | -3.7106 | -81.3728070175 | 4.56 | 5.25 | 0.2415 | 877707 | 0.90447682 | CS |
| 260 | -2.0006 | -70.1964912281 | 2.85 | 23.39 | 0.2415 | 820375 | 3.24391006 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.83 | 0.0523001 | 6.72 | 0.78 | 0.8962 | 0.7707 | 1645304 |
| 1739489700 | 0.7776999 | 0.0817 | 11.74 | 0.6959999 | 0.7899 | 0.68 | 1219220 |
| 1739403300 | 0.6959999 | -0.0545 | -7.26 | 0.745 | 0.749999 | 0.6831 | 696280 |
| 1739316900 | 0.7504999 | -0.0015 | -0.20 | 0.739 | 0.76 | 0.6812 | 1811600 |
| 1739230500 | 0.752 | 0.2294 | 43.90 | 0.55 | 0.781 | 0.54 | 7618067 |
| 1738971300 | 0.5226 | -0.0124 | -2.32 | 0.5492 | 0.575 | 0.5011 | 366694 |
| 1738884900 | 0.535 | 0.0289 | 5.71 | 0.4783 | 0.535 | 0.4783 | 289224 |
| 1738798500 | 0.5061 | 0.0649 | 14.71 | 0.43 | 0.5614 | 0.43 | 1455761 |
| 1738712100 | 0.4412 | -0.0293 | -6.23 | 0.460101 | 0.463 | 0.429 | 599726 |
| 1738625700 | 0.4705 | -0.0344 | -6.81 | 0.4999 | 0.4999 | 0.47 | 415082 |
| 1738366500 | 0.5049 | -0.0572 | -10.18 | 0.5413 | 0.5522 | 0.5 | 881470 |
| 1738280100 | 0.5621 | -0.0679 | -10.78 | 0.672 | 0.672 | 0.541909 | 954393 |
| 1738193700 | 0.63 | -0.0531 | -7.77 | 0.72 | 0.72 | 0.63 | 616527 |
| 1738107300 | 0.6831 | 0.0431 | 6.73 | 0.611 | 0.6998 | 0.6002999 | 995452 |
| 1738020900 | 0.64 | 0.039 | 6.49 | 0.5965 | 0.6899 | 0.59 | 1111363 |
| 1737761700 | 0.601 | -0.024 | -3.84 | 0.63 | 0.6749 | 0.5719999 | 1533910 |
| 1737675300 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1737588900 | 0.625 | 0.025 | 4.17 | 0.5648 | 0.7 | 0.5404 | 4597837 |
| 1737502500 | 0.6 | -0.04 | -6.25 | 0.5674 | 0.6492 | 0.5306 | 4422802 |
| 1737156900 | 0.64 | -0.066 | -9.35 | 0.71 | 0.75 | 0.602 | 11595690 |
| 1737070500 | 0.706 | 0.356 | 101.71 | 1.1 | 1.27 | 0.5623 | 394845844 |
| 1736984100 | 0.35 | 0.0224 | 6.84 | 0.32 | 0.37 | 0.32 | 368302 |
| 1736897700 | 0.3276 | 0.0065 | 2.02 | 0.3219 | 0.33 | 0.315 | 116144 |
| 1736811300 | 0.3211 | -0.0288 | -8.23 | 0.3499 | 0.3541 | 0.3197999 | 189914 |
| 1736552100 | 0.3499 | 0.0218 | 6.64 | 0.3468 | 0.3589 | 0.32 | 189141 |
| 1736379300 | 0.3281 | -0.0319 | -8.86 | 0.3655 | 0.3799989 | 0.327 | 154153 |
| 1736292900 | 0.36 | -0.0022 | -0.61 | 0.3651 | 0.3731999 | 0.351 | 171993 |
| 1736206500 | 0.3622 | 0.0221 | 6.50 | 0.341 | 0.4111 | 0.3401 | 691029 |
| 1735947300 | 0.3401 | 0.0371 | 12.24 | 0.3106999 | 0.3411 | 0.303 | 240919 |
| 1735860900 | 0.303 | 0.0029 | 0.97 | 0.31 | 0.3249 | 0.296 | 249263 |
| 1735688100 | 0.3001 | -0.0053 | -1.74 | 0.302 | 0.329999 | 0.28 | 332870 |
| 1735601700 | 0.3054 | -0.01 | -3.17 | 0.32 | 0.3224 | 0.3 | 237806 |
| 1735342500 | 0.3154 | -0.0096 | -2.95 | 0.3053 | 0.3229 | 0.3001 | 157162 |
| 1735256100 | 0.325 | 0.0496 | 18.01 | 0.275 | 0.325 | 0.2701 | 378864 |
| 1735077840 | 0.2754 | 0.0034 | 1.25 | 0.27 | 0.28 | 0.27 | 51317 |
| 1734996900 | 0.272 | -0.0069 | -2.47 | 0.2728 | 0.28 | 0.26 | 165286 |
| 1734737700 | 0.2789 | 0.0129 | 4.85 | 0.2661 | 0.279399 | 0.2661 | 87404 |
| 1734651300 | 0.266 | -0.025 | -8.59 | 0.2994 | 0.2994 | 0.265 | 338483 |
| 1734564900 | 0.291 | -0.024 | -7.62 | 0.32 | 0.3226 | 0.29 | 192660 |
| 1734478500 | 0.315 | 0.005 | 1.61 | 0.2965 | 0.321799 | 0.2965 | 197416 |
| 1734392100 | 0.31 | -0.0038 | -1.21 | 0.3032 | 0.319999 | 0.3029 | 273346 |
| 1734132900 | 0.3138 | 0.01761 | 5.95 | 0.2998 | 0.314 | 0.2849999 | 195426 |
| 1734046500 | 0.29619 | 0.01619 | 5.78 | 0.2852 | 0.3 | 0.2718999 | 139743 |
| 1733960100 | 0.28 | -0.0202 | -6.73 | 0.2862 | 0.2949 | 0.271 | 232653 |
| 1733873700 | 0.3002 | -0.0077 | -2.50 | 0.301 | 0.31 | 0.2819999 | 258189 |
| 1733787300 | 0.3079 | 0.0179 | 6.17 | 0.281 | 0.32 | 0.281 | 645186 |
| 1733528100 | 0.29 | -0.0705 | -19.56 | 0.337 | 0.3426 | 0.2688 | 1372587 |
| 1733441700 | 0.3605 | -0.0115 | -3.09 | 0.3621 | 0.3698 | 0.35 | 264704 |
| 1733355300 | 0.372 | -0.0247 | -6.23 | 0.3649 | 0.39 | 0.343 | 594410 |
| 1733268900 | 0.3967 | -0.0151 | -3.67 | 0.3801 | 0.3973999 | 0.35 | 689159 |
| 1733182500 | 0.4118 | 0.0223 | 5.73 | 0.3556 | 0.4803 | 0.3418 | 5077478 |
| 1732917840 | 0.3895 | 0.0674 | 20.93 | 0.392 | 0.4546 | 0.37 | 24789007 |
| 1732750500 | 0.3221 | 0.0195 | 6.44 | 0.3026 | 0.34 | 0.3026 | 10305883 |
| 1732664100 | 0.3026 | -0.0184 | -5.73 | 0.321 | 0.34 | 0.30224 | 146294 |
| 1732577700 | 0.321 | 0.007 | 2.23 | 0.314 | 0.34 | 0.3111 | 163524 |
| 1732318500 | 0.314 | -0.0095 | -2.94 | 0.32 | 0.34 | 0.3133 | 130196 |
| 1732232100 | 0.3235 | -0.0008 | -0.25 | 0.3101999 | 0.34 | 0.3055 | 394247 |
| 1732145700 | 0.3243 | 0.0044 | 1.38 | 0.317938 | 0.33 | 0.3 | 35942 |
| 1732059300 | 0.3199 | -0.0151 | -4.51 | 0.33 | 0.34 | 0.31 | 55559 |
| 1731972900 | 0.335 | -0.0141 | -4.04 | 0.3491 | 0.3491 | 0.3281 | 41715 |
| 1731713700 | 0.3491 | -0.0029 | -0.82 | 0.351899 | 0.36 | 0.3315 | 44731 |
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
