Premium
Edible Garden AG Inc (EDBL)
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 | -0.0321 | -26.75 | 0.12 | 0.151 | 0.083 | 169098443 | 0.11528986 | CS |
| 4 | -0.1721 | -66.1923076923 | 0.26 | 0.357 | 0.083 | 58285407 | 0.14142671 | CS |
| 12 | -0.9017 | -91.1176232821 | 0.9896 | 1.65 | 0.083 | 23525604 | 0.20308574 | CS |
| 26 | -0.6121 | -87.4428571429 | 0.7 | 7.5398 | 0.083 | 11517364 | 0.24855778 | CS |
| 52 | -2.5121 | -96.6192307692 | 2.6 | 7.5398 | 0.083 | 5747394 | 0.27651386 | CS |
| 156 | -1.1421 | -92.8536585366 | 1.23 | 12.47 | 0.083 | 4422436 | 0.72395984 | CS |
| 260 | -2.9121 | -97.07 | 3 | 16.98 | 0.083 | 3305433 | 0.78046312 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 4.3875 | -0.81 | -15.51 | 3.8924999 | 4.455 | 3.4695 | 457420 |
| 1783636500 | 5.193 | -0.03 | -0.52 | 4.5 | 5.508 | 4.275 | 4199331 |
| 1783550100 | 5.22 | 1.27 | 32.27 | 5.9085 | 6.795 | 4.671 | 10473404 |
| 1783463700 | 3.9465 | -1.31 | -24.85 | 4.68 | 4.6935 | 3.735 | 289834 |
| 1783377300 | 5.2515 | -0.42 | -7.38 | 5.3999999 | 5.5125 | 4.5 | 68403 |
| 1783031700 | 5.67 | -1.64 | -22.46 | 5.616 | 6.1425 | 5.3235 | 206487 |
| 1782945300 | 7.3125 | -1.28 | -14.92 | 7.821 | 7.821 | 7.0335 | 259709 |
| 1782858900 | 8.595 | 1.24 | 16.89 | 13.2615 | 16.064999 | 7.911 | 7553856 |
| 1782772500 | 7.353 | 0.27 | 3.81 | 7.119 | 7.533 | 7.0245 | 6233 |
| 1782513300 | 7.083 | -0.21 | -2.84 | 7.2 | 7.6905 | 6.966 | 20548 |
| 1782426900 | 7.29 | -1.26 | -14.74 | 8.4149999 | 8.4149999 | 7.2 | 16229 |
| 1782340500 | 8.55 | -0.44 | -4.86 | 8.9865 | 8.9865 | 7.92 | 18618 |
| 1782254100 | 8.9865 | -0.41 | -4.31 | 8.865 | 8.9865 | 8.55 | 66074 |
| 1782167700 | 9.3915 | -0.41 | -4.18 | 9.7065 | 9.9 | 9.2295 | 8840 |
| 1781822100 | 9.801 | 0.53 | 5.68 | 9.4275 | 10.044 | 9.0675 | 14302 |
| 1781735700 | 9.2745 | -0.63 | -6.32 | 9.702 | 10.044 | 9.2655 | 8795 |
| 1781649300 | 9.9 | 0.41 | 4.27 | 9.4635 | 10.304955 | 9.0675 | 42714 |
| 1781562900 | 9.4949999 | -2.09 | -18.03 | 11.25 | 12.1365 | 9.036 | 45463 |
| 1781303700 | 11.583 | -0.48 | -3.96 | 11.7 | 12.096 | 10.948545 | 15315 |
| 1781217300 | 12.06 | 1.26 | 11.67 | 10.5795 | 12.1365 | 10.224 | 46088 |
| 1781130900 | 10.799999 | 0.81 | 8.11 | 9.6345 | 10.818 | 9.4545 | 34516 |
| 1781044500 | 9.99 | -0.23 | -2.29 | 10.3005 | 10.665 | 9.198 | 46300 |
| 1780958100 | 10.224 | 0.83 | 8.81 | 9.135 | 12.3975 | 9.0135 | 254600 |
| 1780698900 | 9.396 | -0.27 | -2.79 | 8.8155 | 9.828 | 8.4105 | 634690 |
| 1780612500 | 9.666 | 0.59 | 6.44 | 8.766 | 9.891 | 8.2125 | 47209 |
| 1780526100 | 9.081 | -1.58 | -14.85 | 10.35 | 10.422 | 8.847 | 67278 |
| 1780439700 | 10.665 | 0.17 | 1.63 | 10.4985 | 11.2185 | 9.9675 | 23589 |
| 1780353300 | 10.494 | -1.3 | -10.99 | 11.088 | 11.303999 | 9.9 | 66683 |
| 1780094100 | 11.79 | -1.22 | -9.37 | 12.617999 | 12.617999 | 10.799999 | 25154 |
| 1780007700 | 13.0095 | -0.09 | -0.69 | 12.2625 | 13.62825 | 12.15 | 17726 |
| 1779921300 | 13.0995 | 0.56 | 4.45 | 12.096 | 13.0995 | 11.7045 | 31902 |
| 1779834900 | 12.5415 | 1.59 | 14.50 | 10.8315 | 12.5415 | 10.4895 | 72623 |
| 1779489300 | 10.953 | -1.07 | -8.87 | 11.173499 | 11.173499 | 10.3545 | 56753 |
| 1779402900 | 12.0195 | -0.44 | -3.54 | 12.69 | 12.69 | 11.52 | 125102 |
| 1779316500 | 12.4605 | 0.37 | 3.05 | 11.9385 | 12.4605 | 11.34 | 25422 |
| 1779230100 | 12.0915 | -0.82 | -6.38 | 10.485 | 13.049999 | 10.485 | 75076 |
| 1779143700 | 12.915 | -4.61 | -26.30 | 11.466 | 12.96 | 11.0655 | 188796 |
| 1778884500 | 17.523 | -1.02 | -5.49 | 25.128 | 25.2045 | 13.635 | 1536865 |
| 1778798100 | 18.54 | 1.67 | 9.90 | 22.07925 | 22.0815 | 17.1 | 1040510 |
| 1778711700 | 16.8705 | 1.04 | 6.57 | 15.749999 | 17.104499 | 14.994 | 288288 |
| 1778625300 | 15.831 | 0.38 | 2.48 | 15.749999 | 16.218 | 14.4 | 10115 |
| 1778538900 | 15.4485 | -2.37 | -13.31 | 16.8255 | 16.8255 | 13.329 | 14928 |
| 1778279700 | 17.82 | 0.48 | 2.78 | 17.0955 | 17.82 | 16.425 | 5425 |
| 1778193300 | 17.3385 | -0.31 | -1.78 | 17.4825 | 17.87625 | 16.6635 | 7571 |
| 1778106900 | 17.653499 | -0.76 | -4.11 | 18.0945 | 18.584999 | 17.1765 | 9670 |
| 1778020500 | 18.4095 | -1.89 | -9.29 | 19.755 | 19.83213 | 18 | 10273 |
| 1777934100 | 20.295 | -1.71 | -7.77 | 21.564 | 21.564 | 19.7595 | 35968 |
| 1777674900 | 22.005 | -1.4 | -5.96 | 22.932 | 22.932 | 21.599999 | 6276 |
| 1777588500 | 23.4 | 1.71 | 7.88 | 21.5685 | 23.4 | 20.709 | 7289 |
| 1777502100 | 21.689999 | -0.64 | -2.86 | 22.5 | 22.5 | 20.9205 | 6907 |
| 1777415700 | 22.329 | -1.01 | -4.32 | 22.6755 | 23.3505 | 21.33 | 9161 |
| 1777329300 | 23.336999 | 1.1 | 4.94 | 21.7665 | 24.615 | 21.7305 | 11806 |
| 1777070100 | 22.238999 | -2.4 | -9.75 | 23.85 | 24.066 | 21.1635 | 15738 |
| 1776983700 | 24.642 | -1.23 | -4.77 | 26.4915 | 26.4915 | 22.5945 | 17601 |
| 1776897300 | 25.874999 | -5.16 | -16.62 | 25.578 | 27.9 | 23.062499 | 58412 |
| 1776810900 | 31.032 | -10.37 | -25.04 | 58.95 | 74.25 | 30.6 | 1541188 |
| 1776724500 | 41.4 | -0.8 | -1.89 | 42.3 | 43.218 | 40.23 | 2820 |
| 1776465300 | 42.1965 | -0.57 | -1.33 | 44.532 | 45.9 | 41.85 | 8600 |
| 1776378900 | 42.7635 | -1.77 | -3.98 | 44.5365 | 44.5365 | 42.7635 | 1665 |
| 1776292500 | 44.5365 | 0.39 | 0.88 | 44.55 | 53.099999 | 42.754545 | 8231 |
| 1776206100 | 44.149499 | -0.42 | -0.94 | 44.9505 | 45 | 43.0065 | 1422 |
| 1776119700 | 44.568 | -0.43 | -0.96 | 45 | 46.242 | 44.55 | 892 |
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.
