Premium
DiaMedica Therapeutics Inc (DMAC)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.08 | 16.9811320755 | 6.36 | 7.45 | 6.02 | 400878 | 6.71170405 | CS |
| 4 | 1.78 | 31.4487632509 | 5.66 | 7.45 | 5.245 | 239037 | 6.13733667 | CS |
| 12 | 0.63 | 9.25110132159 | 6.81 | 7.45 | 5.245 | 191811 | 6.17169615 | CS |
| 26 | -0.68 | -8.37438423645 | 8.12 | 9.04 | 5.245 | 202823 | 7.06815276 | CS |
| 52 | 3.54 | 90.7692307692 | 3.9 | 10.4195 | 3.475 | 300421 | 6.75319666 | CS |
| 156 | 3.1 | 71.4285714286 | 4.34 | 10.4195 | 1.9382 | 154280 | 5.7510699 | CS |
| 260 | 2.88 | 63.1578947368 | 4.56 | 10.4195 | 1.12 | 138241 | 4.83945435 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 7.44 | 0.4 | 5.68 | 7.02 | 7.57 | 6.98 | 348170 |
| 1782858900 | 7.04 | -0.18 | -2.49 | 7.21 | 7.45 | 7.01 | 301661 |
| 1782772500 | 7.22 | 0.67 | 10.23 | 6.55 | 7.27 | 6.475 | 395099 |
| 1782513300 | 6.55 | 0.4 | 6.50 | 6.28 | 6.75 | 6.0199999 | 962884 |
| 1782426900 | 6.15 | -0.21 | -3.30 | 6.47 | 6.565 | 6.13 | 109101 |
| 1782340500 | 6.36 | 0.08 | 1.27 | 6.36 | 6.71 | 6.2991 | 235643 |
| 1782254100 | 6.28 | 0.39 | 6.62 | 5.78 | 6.3099 | 5.78 | 216675 |
| 1782167700 | 5.89 | 0.04 | 0.68 | 5.85 | 6.0599999 | 5.7699999 | 142638 |
| 1781822100 | 5.85 | 0.12 | 2.09 | 5.76 | 5.87 | 5.61 | 226745 |
| 1781735700 | 5.73 | 0.04 | 0.70 | 5.59 | 5.95 | 5.59 | 184876 |
| 1781649300 | 5.69 | 0.06 | 1.07 | 5.78 | 5.82 | 5.36 | 187992 |
| 1781562900 | 5.63 | -0.02 | -0.35 | 5.68 | 5.8399 | 5.5599999 | 185775 |
| 1781303700 | 5.65 | 0.19 | 3.48 | 5.49 | 5.73 | 5.38 | 105025 |
| 1781217300 | 5.46 | 0.13 | 2.44 | 5.32 | 5.47 | 5.245 | 148694 |
| 1781130900 | 5.33 | -0.09 | -1.66 | 5.42 | 5.64 | 5.28 | 155864 |
| 1781044500 | 5.42 | -0.19 | -3.39 | 5.63 | 5.9 | 5.3 | 351402 |
| 1780958100 | 5.61 | -0.03 | -0.53 | 5.68 | 5.83 | 5.5199999 | 156251 |
| 1780698900 | 5.64 | -0.2 | -3.42 | 5.71 | 5.88 | 5.43 | 195887 |
| 1780612500 | 5.84 | 0.19 | 3.36 | 5.66 | 5.86 | 5.61 | 93427 |
| 1780526100 | 5.65 | -0.12 | -2.08 | 5.66 | 5.86 | 5.61 | 186067 |
| 1780439700 | 5.7699999 | -0.07 | -1.20 | 5.76 | 5.91 | 5.54 | 152429 |
| 1780353300 | 5.84 | -0.15 | -2.50 | 5.96 | 6.035 | 5.745 | 180874 |
| 1780094100 | 5.99 | -0.17 | -2.76 | 6.08 | 6.4410999 | 5.985 | 214619 |
| 1780007700 | 6.16 | 0.06 | 0.98 | 6.0599999 | 6.25 | 6.0101 | 87364 |
| 1779921300 | 6.1 | -0.22 | -3.48 | 6.17 | 6.445 | 6.07 | 134014 |
| 1779834900 | 6.32 | 0.41 | 6.94 | 6.01 | 6.32 | 5.92 | 182701 |
| 1779489300 | 5.91 | 0.14 | 2.43 | 5.7699999 | 5.975 | 5.7699999 | 87859 |
| 1779402900 | 5.7699999 | 0.05 | 0.87 | 5.6 | 5.865 | 5.501 | 109732 |
| 1779316500 | 5.72 | 0.15 | 2.69 | 5.53 | 5.76 | 5.5199999 | 175917 |
| 1779230100 | 5.57 | -0.11 | -1.94 | 5.68 | 5.75 | 5.55 | 144555 |
| 1779143700 | 5.68 | -0.38 | -6.27 | 6.05 | 6.12 | 5.61 | 311221 |
| 1778884500 | 6.0599999 | -0.3 | -4.72 | 6.23 | 6.25 | 5.92 | 123198 |
| 1778798100 | 6.36 | 0.1 | 1.60 | 6.28 | 6.365 | 6.0101 | 94982 |
| 1778711700 | 6.26 | -0.06 | -0.95 | 6.21 | 6.34 | 6.19 | 145372 |
| 1778625300 | 6.32 | -0.13 | -2.02 | 6.36 | 6.47 | 6.18 | 185459 |
| 1778538900 | 6.45 | 0.13 | 2.06 | 6.3099999 | 6.63 | 6.2619999 | 117735 |
| 1778279700 | 6.32 | -0.21 | -3.22 | 6.5 | 6.61 | 6.1849999 | 276945 |
| 1778193300 | 6.53 | 0.01 | 0.15 | 6.44 | 6.535 | 5.88 | 308962 |
| 1778106900 | 6.5199999 | 0.27 | 4.32 | 6.34 | 6.57 | 6.0599999 | 184785 |
| 1778020500 | 6.25 | 0.2 | 3.31 | 6.14 | 6.37 | 6.07 | 159240 |
| 1777934100 | 6.05 | -0.13 | -2.10 | 6.16 | 6.44 | 5.96 | 176166 |
| 1777674900 | 6.18 | 0.13 | 2.15 | 6.04 | 6.29 | 5.8099999 | 192541 |
| 1777588500 | 6.05 | 0.09 | 1.51 | 5.96 | 6.2 | 5.8903 | 195874 |
| 1777502100 | 5.96 | -0.26 | -4.18 | 6.14 | 6.19 | 5.92 | 114256 |
| 1777415700 | 6.22 | -0.1 | -1.58 | 6.28 | 6.345 | 6.18 | 102835 |
| 1777329300 | 6.32 | -0.01 | -0.16 | 6.28 | 6.4762 | 6.23 | 96821 |
| 1777070100 | 6.33 | 0.11 | 1.77 | 6.2 | 6.35 | 6 | 130989 |
| 1776983700 | 6.22 | -0.25 | -3.86 | 6.46 | 6.46 | 6.16 | 131276 |
| 1776897300 | 6.47 | 0.05 | 0.78 | 6.46 | 6.59 | 6.35 | 142011 |
| 1776810900 | 6.42 | -0.14 | -2.13 | 6.5599999 | 6.67 | 6.295 | 142646 |
| 1776724500 | 6.5599999 | -0.29 | -4.23 | 6.85 | 6.87 | 6.515 | 161993 |
| 1776465300 | 6.85 | 0.23 | 3.47 | 6.75 | 7.045 | 6.675 | 212302 |
| 1776378900 | 6.62 | 0.04 | 0.61 | 6.5599999 | 6.67 | 6.35 | 128875 |
| 1776292500 | 6.58 | 0.04 | 0.61 | 6.605 | 6.64 | 6.4301 | 122168 |
| 1776206100 | 6.54 | 0.24 | 3.81 | 6.3 | 6.55 | 6.25 | 142381 |
| 1776119700 | 6.3 | 0.31 | 5.18 | 5.94 | 6.3099999 | 5.8 | 143384 |
| 1775860500 | 5.99 | -0.19 | -3.07 | 6.16 | 6.1609999 | 5.71 | 370921 |
| 1775774100 | 6.18 | -0.01 | -0.16 | 6.2 | 6.32 | 5.85 | 293498 |
| 1775687700 | 6.19 | -0.36 | -5.50 | 6.81 | 6.86 | 6.065 | 204453 |
| 1775601300 | 6.55 | -0.07 | -1.06 | 6.57 | 6.6899 | 6.44 | 199565 |
| 1775514900 | 6.62 | 0.14 | 2.16 | 6.5199999 | 6.86 | 6.5026 | 142612 |
| 1775169300 | 6.48 | 0.06 | 0.93 | 6.4 | 6.51 | 6.2 | 131420 |
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.
