Premium
BioSig Technologies Inc (BSGM)
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 | 0.07021 | 13.7666666667 | 0.51 | 0.69 | 0.4 | 97845 | 0.56189613 | CS |
| 4 | -0.01829 | -3.0559732665 | 0.5985 | 0.728 | 0.4 | 214716 | 0.55362067 | CS |
| 12 | -0.61979 | -51.6491666667 | 1.2 | 1.27 | 0.4 | 288515 | 0.83931752 | CS |
| 26 | 0.11021 | 23.4489361702 | 0.47 | 2.33 | 0.4 | 285490 | 1.15478671 | CS |
| 52 | -1.71979 | -74.7734782609 | 2.3 | 2.57 | 0.4 | 232090 | 1.26367622 | CS |
| 156 | -9.81979 | -94.4210576923 | 10.4 | 16.5 | 0.2619 | 397498 | 5.86689882 | CS |
| 260 | -51.41979 | -98.8842115385 | 52 | 124.3 | 0.2619 | 406754 | 27.97045985 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744410900 | 0.58021 | -0.02479 | -4.10 | 0.59 | 0.604 | 0.553 | 54712 |
| 1744324500 | 0.605 | -0.025 | -3.97 | 0.63 | 0.6899999 | 0.5603 | 69610 |
| 1744238100 | 0.63 | 0.1522 | 31.85 | 0.46 | 0.6399 | 0.46 | 144122 |
| 1744151700 | 0.4778 | -0.0522 | -9.85 | 0.477 | 0.53 | 0.4506 | 34136 |
| 1744065300 | 0.53 | 0.015 | 2.91 | 0.515 | 0.53 | 0.4 | 87330 |
| 1743806100 | 0.515 | 0.01 | 1.98 | 0.51 | 0.539 | 0.4777 | 149780 |
| 1743719700 | 0.505 | -0.0174 | -3.33 | 0.52 | 0.52 | 0.4995 | 35912 |
| 1743633300 | 0.5224 | -0.0326 | -5.87 | 0.5226 | 0.558 | 0.52 | 58016 |
| 1743546900 | 0.555 | -0.0462 | -7.68 | 0.6 | 0.64 | 0.5285 | 150328 |
| 1743460500 | 0.6012 | 0.0112 | 1.90 | 0.5699999 | 0.648 | 0.5667 | 50660 |
| 1743201300 | 0.59 | -0.028 | -4.53 | 0.618 | 0.628 | 0.5701 | 59416 |
| 1743114900 | 0.618 | 0.03 | 5.10 | 0.5704 | 0.628 | 0.5505 | 459251 |
| 1743028500 | 0.588 | 0.06 | 11.36 | 0.5122 | 0.638 | 0.501 | 364734 |
| 1742942100 | 0.528 | 0.0342 | 6.93 | 0.51 | 0.5669999 | 0.495 | 413366 |
| 1742855700 | 0.4938 | -0.0513 | -9.41 | 0.4804 | 0.5219 | 0.4613 | 1264191 |
| 1742596500 | 0.5451 | -0.1205 | -18.10 | 0.6656 | 0.6656 | 0.5291 | 514264 |
| 1742510100 | 0.6656 | 0.0156 | 2.40 | 0.6672 | 0.6995 | 0.61 | 93364 |
| 1742423700 | 0.65 | -0.009 | -1.37 | 0.679 | 0.728 | 0.63 | 21636 |
| 1742337300 | 0.659 | -0.025 | -3.65 | 0.687 | 0.687 | 0.62 | 63866 |
| 1742250900 | 0.684 | 0.0705 | 11.49 | 0.6356 | 0.6909999 | 0.5822 | 122150 |
| 1741991700 | 0.6135 | 0.0135 | 2.25 | 0.5985 | 0.644 | 0.55 | 137357 |
| 1741905300 | 0.6 | -0.136 | -18.48 | 0.73 | 0.798 | 0.52 | 255014 |
| 1741818900 | 0.736 | -0.0016 | -0.22 | 0.8 | 0.811 | 0.6106 | 319403 |
| 1741732500 | 0.7376 | -0.0724 | -8.94 | 0.7703 | 0.8431 | 0.7376 | 52917 |
| 1741646100 | 0.81 | 0.0254 | 3.24 | 0.85 | 0.85 | 0.7501 | 119404 |
| 1741390500 | 0.7846 | -0.0664 | -7.80 | 0.8187 | 0.87 | 0.7319 | 96795 |
| 1741304100 | 0.851 | -0.024 | -2.74 | 0.8766 | 0.948499 | 0.8 | 157748 |
| 1741217700 | 0.875 | -0.005 | -0.57 | 0.88 | 0.95 | 0.84 | 209271 |
| 1741131300 | 0.88 | -0.1 | -10.20 | 0.9487 | 0.9487 | 0.8603 | 260382 |
| 1741044900 | 0.98 | 0.0463 | 4.96 | 0.95 | 1.03 | 0.8228 | 233987 |
| 1740785700 | 0.9337 | 0.0537 | 6.10 | 0.89 | 0.9757 | 0.8626 | 201405 |
| 1740699300 | 0.88 | -0.22 | -20.00 | 1.02 | 1.1 | 0.88 | 802529 |
| 1740612900 | 1.1 | 0.02 | 1.85 | 1.07 | 1.1399999 | 0.97 | 165364 |
| 1740526500 | 1.08 | 0.13 | 13.68 | 0.95 | 1.24 | 0.9437 | 1770797 |
| 1740440100 | 0.95 | 0.025 | 2.70 | 0.93 | 0.96 | 0.8267 | 109835 |
| 1740180900 | 0.925 | 0.1001 | 12.13 | 0.8199999 | 0.925 | 0.77 | 4326631 |
| 1740094500 | 0.8249 | -0.0851 | -9.35 | 0.8999 | 0.96 | 0.8098 | 222313 |
| 1740008100 | 0.91 | 0.01 | 1.11 | 0.883 | 0.94 | 0.88 | 14242 |
| 1739921700 | 0.9 | -0.039999 | -4.26 | 0.95 | 0.98 | 0.8707 | 88547 |
| 1739576100 | 0.939999 | 0.029999 | 3.30 | 0.97 | 0.988 | 0.8428 | 163517 |
| 1739489700 | 0.91 | 0.06 | 7.06 | 0.85 | 0.95 | 0.7803 | 262483 |
| 1739403300 | 0.85 | -0.036 | -4.06 | 0.89 | 0.94 | 0.8006 | 177012 |
| 1739316900 | 0.886 | 0.009772 | 1.12 | 0.8683 | 0.94 | 0.81 | 188753 |
| 1739230500 | 0.876228 | -0.032572 | -3.58 | 0.94 | 0.99 | 0.8320999 | 89597 |
| 1738971300 | 0.9088 | -0.0202 | -2.17 | 0.9011 | 1.07 | 0.9 | 251445 |
| 1738884900 | 0.929 | -0.111 | -10.67 | 1.03 | 1.1 | 0.9256 | 100317 |
| 1738798500 | 1.04 | -0.02 | -1.89 | 1.03 | 1.09 | 1.02 | 35318 |
| 1738712100 | 1.06 | 0.02 | 1.92 | 1.05 | 1.0901 | 1.01 | 55172 |
| 1738625700 | 1.04 | 0.01 | 0.97 | 1.03 | 1.06 | 0.9548 | 131656 |
| 1738366500 | 1.03 | 0.21 | 25.12 | 0.88 | 1.04 | 0.8199999 | 287420 |
| 1738280100 | 0.8232 | -0.1278 | -13.44 | 0.9887 | 1.02 | 0.8209999 | 152412 |
| 1738193700 | 0.951 | 0.0309 | 3.36 | 0.9203 | 1.02 | 0.9002 | 213812 |
| 1738107300 | 0.9201 | -0.0402 | -4.19 | 0.952 | 0.9999 | 0.92 | 52093 |
| 1738020900 | 0.9603 | -0.0547 | -5.39 | 1.02 | 1.0784 | 0.9082 | 118500 |
| 1737761700 | 1.0149999 | -0.13 | -10.96 | 1.06 | 1.09 | 1 | 103547 |
| 1737675300 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1737588900 | 1.1399999 | 0.01 | 0.88 | 1.1 | 1.19 | 1.1 | 86289 |
| 1737502500 | 1.1299999 | -0.03 | -2.59 | 1.12 | 1.165 | 1 | 191261 |
| 1737156900 | 1.16 | -0.02 | -1.69 | 1.2 | 1.27 | 1.16 | 174668 |
| 1737070500 | 1.18 | -0.06 | -4.84 | 1.24 | 1.32 | 1.18 | 49256 |
| 1736984100 | 1.24 | -0.05 | -3.88 | 1.25 | 1.32 | 1.21 | 100987 |
| 1736897700 | 1.29 | -0.12 | -8.51 | 1.36 | 1.46 | 1.17 | 278169 |
| 1736811300 | 1.41 | -0.03 | -2.08 | 1.41 | 1.49 | 1.35 | 35811 |
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
