Premium
DiaMedica Therapeutics Inc (DMAC)
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 | -0.21 | -3.71024734982 | 5.66 | 5.9 | 5.245 | 190566 | 5.52284553 | CS |
| 4 | -0.83 | -13.2165605096 | 6.28 | 6.445 | 5.245 | 165177 | 5.77611316 | CS |
| 12 | -1.59 | -22.5852272727 | 7.04 | 7.4699 | 5.245 | 184495 | 6.2910673 | CS |
| 26 | -4.05 | -42.6315789474 | 9.5 | 10.14 | 5.245 | 224572 | 7.4835649 | CS |
| 52 | 1.33 | 32.2815533981 | 4.12 | 10.4195 | 3.475 | 311531 | 6.60399007 | CS |
| 156 | 2.31 | 73.5668789809 | 3.14 | 10.4195 | 1.9382 | 155957 | 5.70568927 | CS |
| 260 | -2.82 | -34.0991535671 | 8.27 | 10.4195 | 1.12 | 142963 | 4.85756336 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.5199999 | 6.64 | 6.4301 | 124135 |
| 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 |
| 1775082900 | 6.42 | -0.35 | -5.17 | 6.8 | 7.0157 | 6.4 | 231937 |
| 1774996500 | 6.77 | 0.13 | 1.96 | 7.14 | 7.4699 | 6.1 | 317815 |
| 1774910100 | 6.64 | -0.15 | -2.21 | 6.79 | 7 | 6.49 | 343962 |
| 1774650900 | 6.79 | -0.06 | -0.88 | 6.82 | 6.9084 | 6.635 | 180940 |
| 1774564500 | 6.85 | -0.01 | -0.15 | 6.77 | 7.01 | 6.76 | 164902 |
| 1774478100 | 6.86 | -0.03 | -0.44 | 6.92 | 7.18 | 6.745 | 198281 |
| 1774391700 | 6.89 | -0.4 | -5.49 | 7.15 | 7.28 | 6.79 | 210114 |
| 1774305300 | 7.29 | 0.53 | 7.84 | 6.92 | 7.41 | 6.92 | 314748 |
| 1774046100 | 6.76 | -0.26 | -3.70 | 7.02 | 7.02 | 6.67 | 285805 |
| 1773959700 | 7.02 | -0.1 | -1.40 | 7.04 | 7.21 | 6.78 | 254382 |
| 1773873300 | 7.12 | -0.04 | -0.56 | 7.09 | 7.35 | 6.87 | 357367 |
| 1773786900 | 7.16 | -0.02 | -0.28 | 7.28 | 7.48 | 7 | 228202 |
| 1773700500 | 7.18 | -0.1 | -1.37 | 7.29 | 7.36 | 7.03 | 229284 |
| 1773441300 | 7.28 | 0.04 | 0.55 | 7.32 | 7.69 | 6.98 | 230563 |
| 1773354900 | 7.24 | -0.48 | -6.22 | 7.59 | 7.765 | 7.21 | 392887 |
| 1773268500 | 7.72 | -0.23 | -2.89 | 7.84 | 7.9399 | 7.5902 | 113112 |
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.
