Premium
Edesa Biotech Inc (EDSA)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 17.7514792899 | 1.69 | 2.4 | 1.65 | 86614 | 2.17750764 | CS |
| 4 | 0.21 | 11.797752809 | 1.78 | 2.4 | 1.56 | 32688 | 2.03585316 | CS |
| 12 | -0.415 | -17.2557172557 | 2.405 | 2.9699 | 1.55 | 28741 | 2.08703455 | CS |
| 26 | -3.46 | -63.4862385321 | 5.45 | 5.45 | 1.55 | 22815 | 2.79810517 | CS |
| 52 | -2.9 | -59.3047034765 | 4.89 | 5.99 | 1.55 | 16797 | 3.41005083 | CS |
| 156 | -24.26 | -92.419047619 | 26.25 | 31.85 | 1.55 | 101900 | 9.96845397 | CS |
| 260 | -19.99 | -90.9463148317 | 21.98 | 133.7 | 1.55 | 385058 | 54.30710561 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 1.99 | -0.02 | -1.00 | 2.0299999 | 2.06 | 1.841115 | 8517 |
| 1738020900 | 2.0099999 | -0.22 | -9.87 | 1.83 | 2.14 | 1.8201 | 48645 |
| 1737761700 | 2.23 | 0.47 | 26.70 | 1.8 | 2.4 | 1.8 | 281833 |
| 1737675300 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1737588900 | 1.76 | -0 | -0.27 | 1.72 | 1.94 | 1.65 | 10714 |
| 1737502500 | 1.7648 | 0.06 | 3.81 | 1.69 | 1.7685 | 1.69 | 5264 |
| 1737156900 | 1.7001 | 0.01 | 0.60 | 1.69 | 1.81 | 1.69 | 3860 |
| 1737070500 | 1.69 | -0.06 | -3.43 | 1.72 | 1.75 | 1.682 | 2464 |
| 1736984100 | 1.75 | 0.16 | 10.07 | 1.59 | 1.75 | 1.59 | 17974 |
| 1736897700 | 1.5899 | -0.14 | -8.10 | 1.75 | 1.75 | 1.56 | 20018 |
| 1736811300 | 1.73 | -0.05 | -2.54 | 1.81 | 1.81 | 1.7 | 10602 |
| 1736552100 | 1.775 | -0.01 | -0.28 | 1.86 | 1.86 | 1.762 | 1242 |
| 1736379300 | 1.78 | -0.11 | -5.84 | 1.875 | 1.89 | 1.706 | 6906 |
| 1736292900 | 1.8904 | 0.01 | 0.29 | 1.8278 | 1.92 | 1.8278 | 6744 |
| 1736206500 | 1.885 | 0.01 | 0.27 | 1.9343 | 1.97 | 1.85 | 17955 |
| 1735947300 | 1.88 | -0.03 | -1.34 | 1.89 | 1.905 | 1.88 | 3320 |
| 1735860900 | 1.9056 | 0.23 | 13.43 | 1.73 | 2 | 1.69 | 31421 |
| 1735688100 | 1.68 | -0.12 | -6.67 | 1.78 | 1.93 | 1.6501999 | 54041 |
| 1735601700 | 1.8 | -0.05 | -2.70 | 1.85 | 1.88 | 1.675 | 26872 |
| 1735342500 | 1.85 | 0.04 | 2.21 | 1.78 | 1.905 | 1.78 | 62274 |
| 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 | 1.75 | 1.86 | 1.66 | 5755 |
| 1734737700 | 1.73 | -0.02 | -1.14 | 1.7 | 1.73 | 1.55 | 22415 |
| 1734651300 | 1.75 | -0.07 | -3.85 | 1.8502 | 1.9 | 1.75 | 12132 |
| 1734564900 | 1.82 | -0.05 | -2.67 | 1.9921 | 1.9921 | 1.82 | 13543 |
| 1734478500 | 1.87 | -0.03 | -1.58 | 1.83 | 1.88 | 1.82 | 9908 |
| 1734392100 | 1.9 | -0.04 | -1.86 | 1.97 | 1.984 | 1.8047 | 32147 |
| 1734132900 | 1.9361 | 0.14 | 7.56 | 1.8421 | 1.9805 | 1.83 | 31170 |
| 1734046500 | 1.8 | 0.02 | 1.12 | 1.8097 | 1.835 | 1.79 | 5649 |
| 1733960100 | 1.78 | -0.12 | -6.32 | 1.88 | 1.9 | 1.77 | 15353 |
| 1733873700 | 1.9 | 0.12 | 6.74 | 1.841 | 1.9 | 1.75 | 19761 |
| 1733787300 | 1.78 | 0.01 | 0.56 | 1.8346 | 1.91 | 1.69 | 33382 |
| 1733528100 | 1.77 | -0.34 | -16.11 | 2.2599999 | 2.2599999 | 1.69 | 117667 |
| 1733441700 | 2.11 | -0.32 | -13.17 | 2.4017 | 2.4046 | 2.09 | 111253 |
| 1733355300 | 2.43 | -0.01 | -0.41 | 2.41 | 2.55 | 2.36 | 35679 |
| 1733268900 | 2.44 | 0.07 | 2.95 | 2.4 | 2.48 | 2.4 | 3495 |
| 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 | 13423 |
| 1732750500 | 2.3 | 0.09 | 4.07 | 2.3003 | 2.37 | 2.25 | 19743 |
| 1732664100 | 2.21 | 0.06 | 2.79 | 2.17 | 2.2792 | 2.16 | 15461 |
| 1732577700 | 2.15 | -0.02 | -0.92 | 2.25 | 2.2599999 | 2.1401 | 38969 |
| 1732318500 | 2.17 | 0.06 | 2.84 | 2.13 | 2.21 | 2.11 | 4327 |
| 1732232100 | 2.11 | -0.09 | -4.09 | 2.1395 | 2.1610999 | 2.05 | 13298 |
| 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 | 2.1 | 2.22 | 2.1 | 7506 |
| 1731713700 | 2.1 | -0.1 | -4.55 | 2.21 | 2.24 | 2.09 | 17108 |
| 1731627300 | 2.2 | 0 | 0.00 | 2.2 | 2.44 | 2.1103 | 25388 |
| 1731540900 | 2.2 | -0.19 | -7.98 | 2.39 | 2.39 | 2.17 | 16699 |
| 1731454500 | 2.3907 | 0.06 | 2.61 | 2.36 | 2.4299 | 2.3 | 10458 |
| 1731368100 | 2.33 | -0.09 | -3.72 | 2.4 | 2.4202 | 2.2599999 | 18647 |
| 1731108900 | 2.42 | -0.16 | -6.20 | 2.6341 | 2.6341 | 2.3501 | 19934 |
| 1731022500 | 2.58 | -0.16 | -5.84 | 2.71 | 2.9 | 2.5299999 | 39088 |
| 1730936100 | 2.74 | 0.06 | 2.24 | 2.49 | 2.9699 | 2.49 | 57191 |
| 1730849700 | 2.68 | 0.11 | 4.28 | 2.4049999 | 2.68 | 2.4049999 | 30907 |
| 1730763300 | 2.57 | -0.63 | -19.69 | 2.66 | 2.7 | 2.485 | 166851 |
| 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 | 3.435 | 3.5395 | 3.3301 | 2961 |
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
