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 | 0.17 | 7.48898678414 | 2.27 | 2.55 | 2.27 | 18569 | 2.43480349 | CS |
| 4 | 0.13 | 5.62770562771 | 2.31 | 2.7 | 2 | 70329 | 2.36025313 | CS |
| 12 | 0.66 | 37.0786516854 | 1.78 | 4.4899 | 1.56 | 2202557 | 3.22397004 | CS |
| 26 | -1.85 | -43.1235431235 | 4.29 | 5 | 1.55 | 983170 | 3.21764044 | CS |
| 52 | -1.59 | -39.4540942928 | 4.03 | 5.59 | 1.55 | 489755 | 3.22848385 | CS |
| 156 | -21.43 | -89.7779639715 | 23.87 | 28.28 | 1.55 | 256049 | 5.65471031 | CS |
| 260 | -10.86 | -81.6541353383 | 13.3 | 133.7 | 1.55 | 477961 | 44.36798323 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 2.44 | 0.05 | 2.09 | 2.47 | 2.48 | 2.3301 | 12902 |
| 1741991700 | 2.39 | 0.01 | 0.42 | 2.38 | 2.5 | 2.37 | 11488 |
| 1741905300 | 2.38 | -0.01 | -0.21 | 2.49 | 2.49 | 2.34 | 11068 |
| 1741818900 | 2.3849999 | -0.11 | -4.22 | 2.47 | 2.47 | 2.3181 | 20126 |
| 1741732500 | 2.49 | 0.18 | 7.79 | 2.27 | 2.55 | 2.27 | 37259 |
| 1741646100 | 2.31 | -0.02 | -0.86 | 2.25 | 2.52 | 2.2001 | 75431 |
| 1741390500 | 2.33 | 0.01 | 0.43 | 2.33 | 2.4695 | 2.2301 | 8366 |
| 1741304100 | 2.32 | 0.05 | 2.20 | 2.21 | 2.37 | 2.2094999 | 20971 |
| 1741217700 | 2.27 | 0.12 | 5.58 | 2.11 | 2.4674 | 2.1 | 197540 |
| 1741131300 | 2.15 | 0.09 | 4.37 | 2.06 | 2.18 | 2.05 | 78649 |
| 1741044900 | 2.06 | -0.13 | -5.94 | 2.18 | 2.2729 | 2.06 | 49664 |
| 1740785700 | 2.19 | 0.05 | 2.34 | 2 | 2.21 | 2 | 37191 |
| 1740699300 | 2.14 | -0.05 | -2.28 | 2.2 | 2.2799999 | 2.11 | 57975 |
| 1740612900 | 2.19 | 0 | 0.00 | 2.2 | 2.3 | 2.11 | 70565 |
| 1740526500 | 2.19 | -0.05 | -2.23 | 2.17 | 2.265 | 2.1 | 18972 |
| 1740440100 | 2.24 | -0.19 | -7.82 | 2.36 | 2.4 | 2.1708 | 48118 |
| 1740180900 | 2.43 | -0.07 | -2.80 | 2.49 | 2.56 | 2.4 | 114555 |
| 1740094500 | 2.5 | -0.04 | -1.57 | 2.62 | 2.62 | 2.45 | 126887 |
| 1740008100 | 2.54 | 0.04 | 1.60 | 2.41 | 2.7 | 2.41 | 112923 |
| 1739921700 | 2.5 | -0.19 | -7.06 | 2.31 | 2.7 | 2.3 | 295927 |
| 1739576100 | 2.69 | -0.56 | -17.23 | 2.8 | 2.96 | 2.58 | 1371262 |
| 1739489700 | 3.25 | 1.39 | 74.73 | 2.99 | 4.4898999 | 2.83 | 115314795 |
| 1739403300 | 1.86 | -0 | -0.04 | 1.85 | 1.99 | 1.85 | 8124 |
| 1739316900 | 1.8607 | -0.07 | -3.55 | 1.94 | 2.02 | 1.8503 | 29787 |
| 1739230500 | 1.9291 | 0.02 | 0.91 | 1.98 | 2.05 | 1.9 | 23359 |
| 1738971300 | 1.9117 | -0.04 | -2.14 | 1.94 | 1.9569 | 1.84 | 10093 |
| 1738884900 | 1.9536 | 0 | 0.18 | 1.99 | 2.0541999 | 1.9192 | 7397 |
| 1738798500 | 1.95 | 0 | 0.14 | 1.93 | 2.0163 | 1.85 | 15711 |
| 1738712100 | 1.9473 | -0 | -0.14 | 1.91 | 1.98 | 1.91 | 8398 |
| 1738625700 | 1.95 | 0.04 | 2.36 | 1.83 | 2.06 | 1.83 | 36323 |
| 1738366500 | 1.905 | 0.02 | 0.79 | 1.92 | 1.9783 | 1.86 | 21094 |
| 1738280100 | 1.89 | 0.06 | 3.30 | 1.85 | 2.0179999 | 1.83 | 20061 |
| 1738193700 | 1.8296 | -0.16 | -8.06 | 1.9 | 1.98 | 1.8296 | 16012 |
| 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 | 1.78 | 1.86 | 1.762 | 1310 |
| 1736379300 | 1.78 | -0.11 | -5.84 | 1.9 | 1.9 | 1.706 | 7406 |
| 1736292900 | 1.8904 | 0.01 | 0.29 | 1.96 | 1.96 | 1.8278 | 7888 |
| 1736206500 | 1.885 | 0.01 | 0.27 | 1.96 | 1.97 | 1.85 | 18090 |
| 1735947300 | 1.88 | -0.03 | -1.34 | 1.91 | 1.91 | 1.88 | 3607 |
| 1735860900 | 1.9056 | 0.23 | 13.43 | 1.83 | 2 | 1.69 | 32863 |
| 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 | 27141 |
| 1735342500 | 1.85 | 0.04 | 2.21 | 1.76 | 1.905 | 1.76 | 62429 |
| 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 |
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
