Premium
Cumberland Pharmaceutical Inc (CPIX)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.51 | -8.09523809524 | 6.3 | 6.75 | 5.79 | 37587 | 6.18812403 | CS |
| 4 | 0.1 | 1.75746924429 | 5.69 | 7.355 | 5.435 | 48501 | 6.22033863 | CS |
| 12 | 2.61 | 82.0754716981 | 3.18 | 7.355 | 2.98 | 1064391 | 4.03068609 | CS |
| 26 | 0.82 | 16.4989939638 | 4.97 | 7.355 | 2.69 | 563407 | 4.01534354 | CS |
| 52 | 2.73 | 89.2156862745 | 3.06 | 7.355 | 1.868 | 324317 | 3.93036512 | CS |
| 156 | 4.33 | 296.575342466 | 1.46 | 7.355 | 1.04 | 399872 | 3.52830662 | CS |
| 260 | 2.66 | 84.9840255591 | 3.13 | 7.51 | 1.04 | 498864 | 4.27465543 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 5.93 | -0.11 | -1.82 | 6.07 | 6.1451 | 5.76 | 48640 |
| 1783636500 | 6.04 | -0.21 | -3.36 | 6.25 | 6.25 | 5.91 | 30332 |
| 1783550100 | 6.25 | -0.04 | -0.64 | 6.29 | 6.335 | 5.91 | 41109 |
| 1783463700 | 6.29 | 0.13 | 2.11 | 6.22 | 6.29 | 6.09 | 32065 |
| 1783377300 | 6.16 | -0.21 | -3.30 | 6.3 | 6.75 | 6.04 | 46843 |
| 1783031700 | 6.37 | -0.76 | -10.66 | 7.15 | 7.355 | 6.12 | 111300 |
| 1782945300 | 7.13 | 0.65 | 10.03 | 6.44 | 7.21 | 6.375 | 69835 |
| 1782858900 | 6.48 | -0.36 | -5.26 | 6.82 | 6.87 | 6.48 | 38870 |
| 1782772500 | 6.84 | 0.09 | 1.33 | 6.75 | 6.9316 | 6.62 | 49654 |
| 1782513300 | 6.75 | 0.79 | 13.26 | 5.96 | 6.75 | 5.96 | 93245 |
| 1782426900 | 5.96 | -0.09 | -1.49 | 6.15 | 6.205 | 5.96 | 29904 |
| 1782340500 | 6.05 | 0.22 | 3.77 | 5.7699999 | 6.05 | 5.7699999 | 64260 |
| 1782254100 | 5.83 | 0.26 | 4.67 | 5.59 | 5.95 | 5.5 | 51669 |
| 1782167700 | 5.57 | -0.15 | -2.62 | 5.76 | 5.91 | 5.55 | 50305 |
| 1781822100 | 5.72 | 0.11 | 1.96 | 5.74 | 5.75 | 5.4633 | 40393 |
| 1781735700 | 5.61 | -0.06 | -1.06 | 5.65 | 5.76 | 5.6 | 30888 |
| 1781649300 | 5.67 | 0.07 | 1.25 | 5.65 | 5.725 | 5.4349999 | 33845 |
| 1781562900 | 5.6 | 0 | 0.00 | 5.62 | 5.665 | 5.5101 | 26728 |
| 1781303700 | 5.6 | -0.07 | -1.23 | 5.69 | 5.82 | 5.5301 | 31767 |
| 1781217300 | 5.67 | 0.19 | 3.47 | 5.49 | 5.805 | 5.49 | 28578 |
| 1781130900 | 5.48 | -0.24 | -4.20 | 5.7 | 5.75 | 5.44 | 79983 |
| 1781044500 | 5.72 | -0.14 | -2.39 | 5.91 | 6 | 5.655 | 52475 |
| 1780958100 | 5.86 | 0.06 | 1.03 | 5.82 | 6.1 | 5.695 | 40156 |
| 1780698900 | 5.8 | -0.04 | -0.68 | 5.79 | 5.88 | 5.555 | 62177 |
| 1780612500 | 5.84 | 0.23 | 4.10 | 5.71 | 6.03 | 5.612 | 23204 |
| 1780526100 | 5.61 | -0.16 | -2.77 | 5.71 | 5.7592 | 5.4 | 38349 |
| 1780439700 | 5.7699999 | 0.07 | 1.23 | 5.58 | 5.99 | 5.58 | 106735 |
| 1780353300 | 5.7 | -0.45 | -7.32 | 6.1 | 6.12 | 5.48 | 111068 |
| 1780094100 | 6.15 | 0.17 | 2.84 | 5.98 | 6.2699999 | 5.98 | 47902 |
| 1780007700 | 5.98 | 0.12 | 2.05 | 5.92 | 6.1499 | 5.76 | 504369 |
| 1779921300 | 5.86 | 0.09 | 1.56 | 5.7699999 | 5.97 | 5.66 | 25515 |
| 1779834900 | 5.7699999 | -0.1 | -1.70 | 5.97 | 6.61 | 5.73 | 318180 |
| 1779489300 | 5.87 | 0.36 | 6.53 | 5.44 | 5.96 | 5.44 | 118071 |
| 1779402900 | 5.51 | -0.02 | -0.36 | 5.48 | 5.6699 | 5.41 | 121975 |
| 1779316500 | 5.53 | 0.12 | 2.22 | 5.35 | 5.61 | 5.265 | 93535 |
| 1779230100 | 5.41 | 0.29 | 5.66 | 5.08 | 5.44 | 5.07 | 113224 |
| 1779143700 | 5.12 | -0.35 | -6.40 | 5.35 | 5.45 | 5.03 | 190995 |
| 1778884500 | 5.47 | 0.55 | 11.18 | 4.79 | 5.5199999 | 4.79 | 287930 |
| 1778798100 | 4.92 | 0.07 | 1.44 | 4.8099999 | 4.965 | 4.6906 | 116864 |
| 1778711700 | 4.85 | 0.32 | 7.06 | 4.53 | 4.89 | 4.37 | 110701 |
| 1778625300 | 4.53 | -0.04 | -0.88 | 4.54 | 4.63 | 4.48 | 79422 |
| 1778538900 | 4.57 | -0.11 | -2.35 | 4.54 | 4.67 | 4.43 | 77946 |
| 1778279700 | 4.68 | 0.39 | 9.09 | 4.3 | 4.8099999 | 4.3 | 222158 |
| 1778193300 | 4.29 | -0.08 | -1.83 | 4.33 | 4.33 | 4.14 | 180248 |
| 1778106900 | 4.37 | -0.18 | -3.96 | 4.51 | 4.72 | 4.35 | 193660 |
| 1778020500 | 4.55 | 0.02 | 0.44 | 4.48 | 4.75 | 4.48 | 321899 |
| 1777934100 | 4.53 | 0.17 | 3.90 | 4.24 | 4.5999 | 4.18 | 236944 |
| 1777674900 | 4.36 | 0.17 | 4.06 | 4.22 | 4.36 | 4.07 | 165131 |
| 1777588500 | 4.19 | -0.02 | -0.48 | 4.21 | 4.36 | 4.17 | 295034 |
| 1777502100 | 4.21 | -0.07 | -1.64 | 4.17 | 4.26 | 4.09 | 234445 |
| 1777415700 | 4.28 | 0.09 | 2.15 | 4.2 | 4.33 | 4.03 | 393788 |
| 1777329300 | 4.19 | 0.13 | 3.20 | 4.09 | 4.2899 | 4.0405 | 558156 |
| 1777070100 | 4.0599999 | 0.16 | 4.10 | 3.92 | 4.25 | 3.78 | 1754926 |
| 1776983700 | 3.9 | 0.85 | 27.87 | 5.71 | 6.0399 | 3.66 | 52293806 |
| 1776897300 | 3.05 | 0 | 0.00 | 3.1 | 3.12 | 2.98 | 102851 |
| 1776810900 | 3.05 | -0.1 | -3.17 | 3.2 | 3.21 | 2.98 | 50972 |
| 1776724500 | 3.15 | -0.08 | -2.48 | 3.18 | 3.32 | 3.13 | 21858 |
| 1776465300 | 3.23 | 0.14 | 4.53 | 3.18 | 3.2548 | 3.115 | 22037 |
| 1776378900 | 3.09 | -0.11 | -3.44 | 3.24 | 3.3787 | 3.07 | 63418 |
| 1776292500 | 3.2 | 0.02 | 0.63 | 3.19 | 3.23 | 3.0221 | 54209 |
| 1776206100 | 3.18 | 0.06 | 1.92 | 3.13 | 3.27 | 3.04 | 104721 |
| 1776119700 | 3.12 | 0.03 | 0.97 | 3.0299999 | 3.2599999 | 3.0299999 | 16256 |
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.
