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 | -0.5 | -8.18330605565 | 6.11 | 6.165 | 5.375 | 69389 | 5.82444088 | CS |
| 4 | -0.75 | -11.7924528302 | 6.36 | 6.8184 | 5.375 | 93984 | 6.29496208 | CS |
| 12 | 0.35 | 6.65399239544 | 5.26 | 6.8184 | 4.53 | 89047 | 5.90484062 | CS |
| 26 | 1.47 | 35.5072463768 | 4.14 | 6.8184 | 3.86 | 87070 | 5.18422524 | CS |
| 52 | 2.6 | 86.3787375415 | 3.01 | 6.8184 | 2.14 | 69532 | 4.39908506 | CS |
| 156 | 3.02 | 116.602316602 | 2.59 | 6.8184 | 1.12 | 73528 | 2.99420737 | CS |
| 260 | 1.67 | 42.385786802 | 3.94 | 10.88 | 1.12 | 102390 | 4.4440871 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 5.47 | -0.3 | -5.20 | 5.7377 | 5.7377 | 5.375 | 93341 |
| 1741390500 | 5.7699999 | -0.18 | -3.03 | 5.98 | 5.98 | 5.7 | 65084 |
| 1741304100 | 5.95 | -0.13 | -2.14 | 5.965 | 6.0296 | 5.885 | 39098 |
| 1741217700 | 6.08 | 0.03 | 0.50 | 5.9809 | 6.12 | 5.93 | 34079 |
| 1741131300 | 6.05 | -0.16 | -2.58 | 6.05 | 6.165 | 5.7699999 | 102715 |
| 1741044900 | 6.21 | -0.32 | -4.90 | 6.5113 | 6.55 | 6.21 | 56638 |
| 1740785700 | 6.53 | 0.15 | 2.35 | 6.49 | 6.555 | 6.4 | 41987 |
| 1740699300 | 6.38 | 0.13 | 2.08 | 6.33 | 6.51 | 6.19 | 65348 |
| 1740612900 | 6.25 | 0.27 | 4.52 | 6.12 | 6.2699999 | 6.05 | 81906 |
| 1740526500 | 5.98 | -0.27 | -4.32 | 6.1449999 | 6.2 | 5.89 | 84251 |
| 1740440100 | 6.25 | -0.26 | -3.99 | 6.5 | 6.59 | 6.21 | 193511 |
| 1740180900 | 6.51 | -0.1 | -1.51 | 6.5199999 | 6.65 | 6.475 | 74665 |
| 1740094500 | 6.61 | -0.04 | -0.60 | 6.8 | 6.8 | 6.5599999 | 67169 |
| 1740008100 | 6.65 | 0.49 | 7.95 | 6.09 | 6.8184 | 5.75 | 470769 |
| 1739921700 | 6.16 | -0.13 | -2.07 | 6.19 | 6.26 | 6.05 | 66214 |
| 1739576100 | 6.29 | 0.04 | 0.64 | 6.205 | 6.37 | 6.1505 | 61311 |
| 1739489700 | 6.25 | -0.03 | -0.48 | 6.3 | 6.3 | 6.12 | 67863 |
| 1739403300 | 6.28 | 0 | 0.00 | 6.2699999 | 6.35 | 6.23 | 65546 |
| 1739316900 | 6.28 | -0.1 | -1.57 | 6.36 | 6.43 | 6.05 | 26315 |
| 1739230500 | 6.38 | 0.12 | 1.92 | 6.26 | 6.45 | 6.16 | 81731 |
| 1738971300 | 6.26 | 0.07 | 1.13 | 6.3 | 6.3 | 6.095 | 52545 |
| 1738884900 | 6.19 | 0.16 | 2.65 | 6.0599999 | 6.4 | 5.9907 | 91695 |
| 1738798500 | 6.03 | 0.05 | 0.84 | 6.0199999 | 6.15 | 6 | 80025 |
| 1738712100 | 5.98 | 0.08 | 1.36 | 5.87 | 6.0834 | 5.86 | 51336 |
| 1738625700 | 5.9 | 0.14 | 2.43 | 5.65 | 5.92 | 5.6101 | 45501 |
| 1738366500 | 5.76 | -0.09 | -1.54 | 5.86 | 5.9886 | 5.6 | 53263 |
| 1738280100 | 5.85 | -0.04 | -0.68 | 5.72 | 5.98 | 5.67 | 29977 |
| 1738193700 | 5.89 | -0.06 | -1.01 | 5.97 | 6.045 | 5.85 | 24057 |
| 1738107300 | 5.95 | -0.11 | -1.82 | 5.83 | 6.15 | 5.5199999 | 71730 |
| 1738020900 | 6.0599999 | -0.24 | -3.81 | 6.28 | 6.35 | 6.03 | 56988 |
| 1737761700 | 6.3 | 0.27 | 4.48 | 6.21 | 6.39 | 6.04 | 79121 |
| 1737675300 | 6.03 | 0 | 0.00 | 6.03 | 6.03 | 6.03 | 0 |
| 1737588900 | 6.03 | 0.23 | 3.97 | 5.8099999 | 6.14 | 5.6519 | 107992 |
| 1737502500 | 5.8 | 0.09 | 1.58 | 5.8 | 6.14 | 5.7562 | 115129 |
| 1737156900 | 5.71 | 0.04 | 0.71 | 5.53 | 5.95 | 5.25 | 249080 |
| 1737070500 | 5.67 | 0.29 | 5.39 | 5.4 | 5.6999 | 5.325 | 63804 |
| 1736984100 | 5.38 | 0.36 | 7.17 | 5.15 | 5.5 | 5.015 | 64297 |
| 1736897700 | 5.0199999 | 0.06 | 1.21 | 4.94 | 5.17 | 4.88 | 78607 |
| 1736811300 | 4.96 | -0.31 | -5.88 | 5.18 | 5.32 | 4.94 | 76335 |
| 1736552100 | 5.2699999 | -0.19 | -3.48 | 5.4 | 5.4 | 5.155 | 59474 |
| 1736379300 | 5.46 | -0.28 | -4.88 | 5.7 | 5.7 | 5.37 | 93177 |
| 1736292900 | 5.74 | 0.31 | 5.71 | 5.3939 | 5.85 | 5.3939 | 79078 |
| 1736206500 | 5.43 | -0.13 | -2.34 | 5.79 | 5.79 | 5.43 | 70446 |
| 1735947300 | 5.5599999 | 0.05 | 0.91 | 5.4 | 5.9 | 5.34 | 68443 |
| 1735860900 | 5.51 | 0.08 | 1.47 | 5.41 | 5.61 | 5.2699999 | 51606 |
| 1735688100 | 5.43 | 0.09 | 1.69 | 5.36 | 5.525 | 5.295 | 43949 |
| 1735601700 | 5.34 | -0.07 | -1.29 | 5.41 | 5.46 | 5.23 | 91584 |
| 1735342500 | 5.41 | 0.07 | 1.31 | 5.2699999 | 5.53 | 5.17 | 132099 |
| 1735256100 | 5.34 | 0.08 | 1.52 | 5.21 | 5.46 | 5.17 | 62314 |
| 1735077840 | 5.26 | -0.12 | -2.14 | 5.35 | 5.55 | 5.2 | 51992 |
| 1734996900 | 5.375 | -1.04 | -16.15 | 5.88 | 5.96 | 5.16 | 191750 |
| 1734737700 | 6.41 | 1.54 | 31.62 | 4.76 | 6.41 | 4.75 | 254132 |
| 1734651300 | 4.87 | 0.05 | 1.04 | 4.76 | 4.96 | 4.53 | 43086 |
| 1734564900 | 4.82 | -0.38 | -7.31 | 5.12 | 5.3 | 4.78 | 115980 |
| 1734478500 | 5.2 | -0.11 | -2.07 | 5.2699999 | 5.3 | 5.0573 | 61893 |
| 1734392100 | 5.3099999 | -0.07 | -1.30 | 5.42 | 5.44 | 5.2699999 | 35213 |
| 1734132900 | 5.38 | -0.26 | -4.61 | 5.58 | 5.66 | 5.3099999 | 83897 |
| 1734046500 | 5.64 | 0.21 | 3.87 | 5.36 | 5.74 | 5.345 | 147506 |
| 1733960100 | 5.43 | 0.27 | 5.23 | 5.25 | 5.4699 | 5.0599999 | 79162 |
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
