Premium
Edesa Biotech Inc (EDSA)
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 | 0.11 | 6.47058823529 | 1.7 | 1.865 | 1.55 | 13142 | 1.75891486 | CS |
| 4 | -0.67 | -27.0161290323 | 2.48 | 2.55 | 1.55 | 29389 | 1.97956878 | CS |
| 12 | -2.58 | -58.7699316629 | 4.39 | 4.44 | 1.55 | 31931 | 2.70702193 | CS |
| 26 | -2.54 | -58.3908045977 | 4.35 | 5.59 | 1.55 | 18700 | 3.12493606 | CS |
| 52 | -3.01 | -62.4481327801 | 4.82 | 5.99 | 1.55 | 15386 | 3.72661581 | CS |
| 156 | -43.55 | -96.0097001764 | 45.36 | 45.43 | 1.55 | 104508 | 11.02589816 | CS |
| 260 | -25.91 | -93.4704184704 | 27.72 | 133.7 | 1.55 | 384944 | 54.27015072 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 1.81 | 0.05 | 2.84 | 1.75 | 1.865 | 1.75 | 16187 |
| 1735077840 | 1.76 | 0.03 | 1.95 | 1.78 | 1.78 | 1.7396 | 8211 |
| 1734996900 | 1.7263 | -0 | -0.21 | 1.7 | 1.86 | 1.66 | 6044 |
| 1734737700 | 1.73 | -0.02 | -1.14 | 1.75 | 1.75 | 1.55 | 23938 |
| 1734651300 | 1.75 | -0.07 | -3.85 | 1.81 | 1.9 | 1.75 | 12558 |
| 1734564900 | 1.82 | -0.05 | -2.67 | 1.91 | 1.9921 | 1.82 | 13715 |
| 1734478500 | 1.87 | -0.03 | -1.58 | 1.83 | 1.88 | 1.81 | 10604 |
| 1734392100 | 1.9 | -0.04 | -1.86 | 1.97 | 1.984 | 1.8047 | 32860 |
| 1734132900 | 1.9361 | 0.14 | 7.56 | 1.8 | 1.9805 | 1.73 | 32208 |
| 1734046500 | 1.8 | 0.02 | 1.12 | 1.79 | 1.835 | 1.79 | 5859 |
| 1733960100 | 1.78 | -0.12 | -6.32 | 1.88 | 1.9 | 1.77 | 15353 |
| 1733873700 | 1.9 | 0.12 | 6.74 | 1.81 | 1.9 | 1.75 | 19859 |
| 1733787300 | 1.78 | 0.01 | 0.56 | 1.86 | 1.91 | 1.69 | 34155 |
| 1733528100 | 1.77 | -0.34 | -16.11 | 2.22 | 2.2599999 | 1.69 | 117724 |
| 1733441700 | 2.11 | -0.32 | -13.17 | 2.49 | 2.49 | 2.09 | 111300 |
| 1733355300 | 2.43 | -0.01 | -0.41 | 2.45 | 2.55 | 2.36 | 35767 |
| 1733268900 | 2.44 | 0.07 | 2.95 | 2.4 | 2.48 | 2.4 | 3559 |
| 1733182500 | 2.37 | -0.08 | -3.27 | 2.41 | 2.505 | 2.33 | 51252 |
| 1732917840 | 2.45 | 0.15 | 6.52 | 2.48 | 2.48 | 2.3 | 13813 |
| 1732750500 | 2.3 | 0.09 | 4.07 | 2.25 | 2.37 | 2.25 | 19984 |
| 1732664100 | 2.21 | 0.06 | 2.79 | 2.2 | 2.2792 | 2.16 | 15999 |
| 1732577700 | 2.15 | -0.02 | -0.92 | 2.18 | 2.2599999 | 2.1401 | 39336 |
| 1732318500 | 2.17 | 0.06 | 2.84 | 2.08 | 2.21 | 2.08 | 4433 |
| 1732232100 | 2.11 | -0.09 | -4.09 | 2.1 | 2.1610999 | 2.05 | 13545 |
| 1732145700 | 2.2 | 0.01 | 0.46 | 2.24 | 2.24 | 2.05 | 10951 |
| 1732059300 | 2.19 | -0.01 | -0.41 | 2.15 | 2.32 | 2.12 | 35823 |
| 1731972900 | 2.199 | 0.1 | 4.71 | 2.09 | 2.22 | 2.09 | 7524 |
| 1731713700 | 2.1 | -0.1 | -4.55 | 2.21 | 2.24 | 2.09 | 17108 |
| 1731627300 | 2.2 | 0 | 0.00 | 2.22 | 2.44 | 2.1103 | 25405 |
| 1731540900 | 2.2 | -0.19 | -7.98 | 2.39 | 2.4 | 2.17 | 16822 |
| 1731454500 | 2.3907 | 0.06 | 2.61 | 2.36 | 2.4299 | 2.3 | 10509 |
| 1731368100 | 2.33 | -0.09 | -3.72 | 2.42 | 2.4202 | 2.2599999 | 18708 |
| 1731108900 | 2.42 | -0.16 | -6.20 | 2.57 | 2.6341 | 2.3501 | 20008 |
| 1731022500 | 2.58 | -0.16 | -5.84 | 2.71 | 2.9 | 2.5299999 | 39523 |
| 1730936100 | 2.74 | 0.06 | 2.24 | 2.61 | 2.9699 | 2.5533 | 57031 |
| 1730849700 | 2.68 | 0.11 | 4.28 | 2.5299999 | 2.68 | 2.4049999 | 31499 |
| 1730763300 | 2.57 | -0.63 | -19.69 | 2.66 | 2.7 | 2.485 | 167339 |
| 1730500500 | 3.2 | -0.1 | -3.03 | 3.25 | 3.4499 | 3.15 | 472540 |
| 1730414100 | 3.3 | -0.1 | -2.94 | 3.32 | 3.7032 | 3.2 | 25226 |
| 1730327700 | 3.4 | 0.07 | 2.10 | 3.54 | 3.54 | 3.36 | 2899 |
| 1730241300 | 3.3301 | -0.07 | -2.06 | 3.41 | 3.5395 | 3.3301 | 3045 |
| 1730154900 | 3.4 | 0 | 0.00 | 3.47 | 3.59 | 3.322 | 2329 |
| 1729895700 | 3.4 | 0.09 | 2.71 | 3.33 | 3.5815 | 3.33 | 14030 |
| 1729809300 | 3.3104 | -0.37 | -10.04 | 3.93 | 3.93 | 3.251 | 33397 |
| 1729722900 | 3.68 | -0.08 | -2.13 | 3.74 | 3.8 | 3.68 | 11849 |
| 1729636500 | 3.76 | -0.06 | -1.66 | 3.82 | 3.895 | 3.69 | 6699 |
| 1729550100 | 3.8235 | -0.24 | -5.83 | 4.12 | 4.12 | 3.8213 | 17627 |
| 1729290900 | 4.0599999 | -0.04 | -0.98 | 4.12 | 4.177132 | 4.0397999 | 3105 |
| 1729204500 | 4.1 | 0.03 | 0.74 | 4.21 | 4.29 | 4.01 | 26174 |
| 1729118100 | 4.07 | -0.09 | -2.16 | 4.14 | 4.3648999 | 4.05 | 5263 |
| 1729031700 | 4.1598 | -0.14 | -3.26 | 4.29 | 4.3 | 4.1177 | 10812 |
| 1728945300 | 4.3 | 0.25 | 6.23 | 4.09 | 4.3899 | 4.072 | 8951 |
| 1728686100 | 4.0477 | -0.03 | -0.79 | 4.05 | 4.14 | 4 | 16932 |
| 1728599700 | 4.08 | -0.11 | -2.63 | 4.21 | 4.21 | 4 | 15969 |
| 1728513300 | 4.19 | -0.11 | -2.56 | 4.35 | 4.4 | 4.1173 | 20897 |
| 1728426900 | 4.3 | 0.06 | 1.42 | 4.29 | 4.44 | 4.133446 | 16048 |
| 1728340500 | 4.24 | -0.02 | -0.47 | 4.43 | 4.43 | 4.19 | 37765 |
| 1728081300 | 4.26 | -0.01 | -0.23 | 4.26 | 4.39 | 4.26 | 3944 |
| 1727994900 | 4.2699999 | -0.41 | -8.76 | 4.25 | 4.54 | 4.2 | 32142 |
| 1727908500 | 4.68 | 0.04 | 0.86 | 4.5 | 5 | 4.23 | 36037 |
| 1727822100 | 4.64 | 0.19 | 4.27 | 4.36 | 4.7699999 | 4.35 | 12829 |
| 1727735700 | 4.45 | 0.16 | 3.73 | 4.37 | 4.47 | 4.36 | 2632 |
| 1727476500 | 4.29 | -0.04 | -0.92 | 4.48 | 4.48 | 4.223 | 1389 |
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
