Premium
Journey Medical Corporation (DERM)
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 | -0.03 | -0.48 | 6.25 | 7.18 | 6.21 | 401765 | 6.54087709 | CS |
| 4 | 0 | 0 | 6.22 | 7.18 | 5.8 | 264121 | 6.26023471 | CS |
| 12 | 1.31 | 26.6802443992 | 4.91 | 7.18 | 4.8 | 242559 | 5.79789092 | CS |
| 26 | -1.92 | -23.5872235872 | 8.14 | 9.555 | 4.31 | 206053 | 6.30285084 | CS |
| 52 | -0.77 | -11.0157367668 | 6.99 | 9.555 | 4.31 | 186816 | 6.90725774 | CS |
| 156 | 4.5 | 261.627906977 | 1.72 | 9.555 | 1.52 | 147237 | 5.70258869 | CS |
| 260 | -12.53 | -66.8266666667 | 18.75 | 18.75 | 1.02 | 104882 | 5.48209807 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 6.22 | -0.63 | -9.20 | 6.81 | 7 | 6.21 | 439431 |
| 1782340500 | 6.85 | 0.15 | 2.24 | 6.79 | 7.18 | 6.67 | 308014 |
| 1782254100 | 6.7 | 0.27 | 4.20 | 6.35 | 6.8599 | 6.21 | 522595 |
| 1782167700 | 6.43 | 0.21 | 3.38 | 6.25 | 6.725 | 6.25 | 337019 |
| 1781822100 | 6.22 | 0.3 | 5.07 | 6.04 | 6.25 | 5.83 | 410493 |
| 1781735700 | 5.92 | -0.19 | -3.11 | 6.12 | 6.37 | 5.91 | 429625 |
| 1781649300 | 6.11 | -0.23 | -3.63 | 6.39 | 6.46 | 6.08 | 501385 |
| 1781562900 | 6.34 | 0 | 0.00 | 6.37 | 6.46 | 6.265 | 157071 |
| 1781303700 | 6.34 | 0.07 | 1.12 | 6.3 | 6.45 | 6.1701 | 165802 |
| 1781217300 | 6.2699999 | 0.2 | 3.29 | 6.13 | 6.34 | 6.07 | 168659 |
| 1781130900 | 6.07 | -0.11 | -1.78 | 6.19 | 6.2975 | 6.055 | 141232 |
| 1781044500 | 6.18 | 0.18 | 3.00 | 6.05 | 6.205 | 5.8899 | 205295 |
| 1780958100 | 6 | 0.03 | 0.50 | 6 | 6.08 | 5.95 | 157442 |
| 1780698900 | 5.97 | -0.25 | -4.02 | 6.14 | 6.16 | 5.925 | 116420 |
| 1780612500 | 6.22 | 0.16 | 2.64 | 6.09 | 6.29 | 6.075 | 125522 |
| 1780526100 | 6.0599999 | 0.04 | 0.66 | 6.0199999 | 6.19 | 5.8 | 180540 |
| 1780439700 | 6.0199999 | -0.07 | -1.15 | 6.09 | 6.215 | 5.88 | 180543 |
| 1780353300 | 6.09 | -0.22 | -3.49 | 6.2699999 | 6.6 | 6.05 | 278052 |
| 1780094100 | 6.3099999 | 0.11 | 1.77 | 6.22 | 6.46 | 5.9884 | 193155 |
| 1780007700 | 6.2 | 0.21 | 3.51 | 5.93 | 6.25 | 5.815 | 193003 |
| 1779921300 | 5.99 | -0.13 | -2.12 | 6.16 | 6.18 | 5.96 | 140042 |
| 1779834900 | 6.12 | 0.16 | 2.68 | 6.07 | 6.18 | 5.7699999 | 284817 |
| 1779489300 | 5.96 | -0.25 | -4.03 | 6.26 | 6.3099999 | 5.915 | 182731 |
| 1779402900 | 6.21 | 0.04 | 0.65 | 6.0599999 | 6.335 | 6.0599999 | 213146 |
| 1779316500 | 6.17 | 0.02 | 0.33 | 6.15 | 6.28 | 6.09 | 346847 |
| 1779230100 | 6.15 | -0.1 | -1.60 | 6.14 | 6.34 | 6.0599999 | 322848 |
| 1779143700 | 6.25 | -0.08 | -1.26 | 6.36 | 6.55 | 6.045 | 374638 |
| 1778884500 | 6.33 | -0.02 | -0.31 | 6.11 | 6.46 | 6.05 | 406184 |
| 1778798100 | 6.35 | 1.16 | 22.35 | 6.19 | 6.71 | 5.7 | 763752 |
| 1778711700 | 5.19 | 0.18 | 3.59 | 5.0599999 | 5.47 | 4.98 | 499070 |
| 1778625300 | 5.01 | 0.01 | 0.20 | 4.93 | 5.095 | 4.83 | 364796 |
| 1778538900 | 5 | -0.07 | -1.38 | 5.1 | 5.19 | 4.9 | 333739 |
| 1778279700 | 5.07 | 0.07 | 1.40 | 4.98 | 5.1032 | 4.84 | 100652 |
| 1778193300 | 5 | -0.21 | -4.03 | 5.2 | 5.2163 | 4.99 | 149432 |
| 1778106900 | 5.21 | 0.03 | 0.58 | 5.24 | 5.37 | 5.04 | 230484 |
| 1778020500 | 5.18 | 0.06 | 1.17 | 5.2 | 5.24 | 5.04 | 111960 |
| 1777934100 | 5.12 | -0.07 | -1.35 | 5.15 | 5.3 | 5.01 | 275276 |
| 1777674900 | 5.19 | 0.04 | 0.78 | 5.12 | 5.3499 | 5.09 | 150290 |
| 1777588500 | 5.15 | 0.15 | 3.00 | 5.01 | 5.24 | 4.85 | 149128 |
| 1777502100 | 5 | -0.26 | -4.94 | 5.21 | 5.28 | 4.96 | 134710 |
| 1777415700 | 5.26 | 0 | 0.00 | 5.24 | 5.39 | 5.08 | 143999 |
| 1777329300 | 5.26 | 0.11 | 2.14 | 5.15 | 5.315 | 5.0199999 | 156822 |
| 1777070100 | 5.15 | 0.02 | 0.39 | 5.14 | 5.18 | 4.99 | 162788 |
| 1776983700 | 5.13 | 0.09 | 1.79 | 5.0599999 | 5.17 | 4.9 | 145636 |
| 1776897300 | 5.04 | 0.12 | 2.44 | 5.07 | 5.18 | 4.92 | 165831 |
| 1776810900 | 4.92 | -0.27 | -5.20 | 5.25 | 5.36 | 4.9 | 216750 |
| 1776724500 | 5.19 | -0.2 | -3.71 | 5.3099999 | 5.39 | 5.125 | 147073 |
| 1776465300 | 5.39 | 0.22 | 4.26 | 5.29 | 5.6 | 5.14 | 403870 |
| 1776378900 | 5.17 | -0.13 | -2.45 | 5.28 | 5.3099999 | 5.05 | 128458 |
| 1776292500 | 5.3 | 0.04 | 0.76 | 5.17 | 5.38 | 5.15 | 148062 |
| 1776206100 | 5.26 | 0.06 | 1.15 | 5.23 | 5.41 | 5.2 | 120391 |
| 1776119700 | 5.2 | 0.03 | 0.58 | 5.11 | 5.22 | 5.0599999 | 95180 |
| 1775860500 | 5.17 | -0.02 | -0.39 | 5.23 | 5.315 | 4.985 | 182384 |
| 1775774100 | 5.19 | -0.14 | -2.63 | 5.33 | 5.38 | 4.99 | 165279 |
| 1775687700 | 5.33 | 0.38 | 7.68 | 5.135 | 5.37 | 5.09 | 225533 |
| 1775601300 | 4.95 | 0.09 | 1.85 | 4.83 | 5.13 | 4.83 | 292886 |
| 1775514900 | 4.86 | -0.09 | -1.82 | 4.91 | 5 | 4.8 | 179074 |
| 1775169300 | 4.95 | 0.31 | 6.68 | 4.46 | 5.0199999 | 4.44 | 325811 |
| 1775082900 | 4.64 | -0.05 | -1.07 | 4.71 | 5 | 4.61 | 271341 |
| 1774996500 | 4.69 | 0.3 | 6.83 | 4.41 | 4.76 | 4.41 | 290976 |
| 1774910100 | 4.39 | -0.19 | -4.04 | 4.57 | 4.64 | 4.3099999 | 464585 |
| 1774650900 | 4.575 | -0.21 | -4.29 | 4.85 | 4.94 | 4.51 | 654909 |
| 1774564500 | 4.78 | -2.05 | -30.01 | 5.8949999 | 6.1 | 4.76 | 1617601 |
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.
