Premium
ESSA Pharma Inc (EPIX)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.38095238095 | 1.68 | 1.7 | 1.6 | 120622 | 1.64831023 | CS |
| 4 | -0.06 | -3.52941176471 | 1.7 | 1.83 | 1.57 | 239623 | 1.68912121 | CS |
| 12 | -0.01 | -0.606060606061 | 1.65 | 1.95 | 1.57 | 290932 | 1.73430513 | CS |
| 26 | -4.13 | -71.5771230503 | 5.77 | 7.88 | 1.4 | 582062 | 1.69201709 | CS |
| 52 | -7.6 | -82.2510822511 | 9.24 | 9.6 | 1.4 | 316901 | 2.1024533 | CS |
| 156 | -5.73 | -77.7476255088 | 7.37 | 11.67 | 1.4 | 497582 | 3.94780516 | CS |
| 260 | -2.69 | -62.1247113164 | 4.33 | 36 | 1.4 | 390850 | 6.79913495 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.66 | 1.6 | 377787 |
| 1741304100 | 1.66 | -0.03 | -1.78 | 1.66 | 1.67 | 1.6399999 | 53435 |
| 1741217700 | 1.69 | 0.03 | 1.68 | 1.66 | 1.695 | 1.66 | 17689 |
| 1741131300 | 1.662 | 0 | 0.12 | 1.65 | 1.68 | 1.62 | 21489 |
| 1741044900 | 1.66 | -0.02 | -1.19 | 1.67 | 1.7 | 1.6399999 | 126959 |
| 1740785700 | 1.68 | 0 | 0.00 | 1.69 | 1.69 | 1.66 | 42076 |
| 1740699300 | 1.68 | -0.02 | -1.18 | 1.72 | 1.72 | 1.68 | 39241 |
| 1740612900 | 1.7 | 0.01 | 0.59 | 1.6862 | 1.73 | 1.68 | 199625 |
| 1740526500 | 1.69 | -0.03 | -1.74 | 1.73 | 1.75 | 1.65 | 153644 |
| 1740440100 | 1.72 | 0 | 0.00 | 1.7 | 1.73 | 1.695 | 63620 |
| 1740180900 | 1.72 | -0.03 | -1.71 | 1.73 | 1.76 | 1.72 | 59875 |
| 1740094500 | 1.75 | 0.02 | 1.16 | 1.73 | 1.75 | 1.71 | 63438 |
| 1740008100 | 1.73 | -0.01 | -0.29 | 1.71 | 1.7451 | 1.71 | 60463 |
| 1739921700 | 1.735 | 0.01 | 0.29 | 1.76 | 1.765 | 1.72 | 209214 |
| 1739576100 | 1.73 | -0.01 | -0.57 | 1.74 | 1.83 | 1.7 | 1384361 |
| 1739489700 | 1.74 | 0.07 | 4.19 | 1.67 | 1.76 | 1.66 | 296885 |
| 1739403300 | 1.67 | 0.06 | 3.73 | 1.6 | 1.67 | 1.5701 | 408069 |
| 1739316900 | 1.61 | -0.05 | -3.01 | 1.72 | 1.72 | 1.57 | 656735 |
| 1739230500 | 1.66 | -0.03 | -1.78 | 1.7 | 1.72 | 1.65 | 304380 |
| 1738971300 | 1.69 | -0.01 | -0.59 | 1.7187 | 1.72 | 1.68 | 88817 |
| 1738884900 | 1.7 | -0.02 | -1.16 | 1.72 | 1.72 | 1.685 | 117002 |
| 1738798500 | 1.72 | 0.04 | 2.38 | 1.67 | 1.73 | 1.67 | 89623 |
| 1738712100 | 1.68 | -0.01 | -0.59 | 1.69 | 1.7299 | 1.67 | 65926 |
| 1738625700 | 1.69 | -0.03 | -1.74 | 1.71 | 1.71 | 1.67 | 221253 |
| 1738366500 | 1.72 | -0.01 | -0.58 | 1.71 | 1.79 | 1.71 | 248601 |
| 1738280100 | 1.73 | 0.02 | 1.17 | 1.72 | 1.7677 | 1.7 | 150154 |
| 1738193700 | 1.71 | -0.04 | -2.01 | 1.73 | 1.755 | 1.7 | 178830 |
| 1738107300 | 1.745 | -0.02 | -0.85 | 1.8 | 1.81 | 1.73 | 96879 |
| 1738020900 | 1.76 | 0 | 0.00 | 1.78 | 1.8 | 1.74 | 106023 |
| 1737761700 | 1.76 | 0.05 | 2.92 | 1.73 | 1.81 | 1.73 | 204905 |
| 1737675300 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1737588900 | 1.71 | -0.03 | -1.72 | 1.75 | 1.7924 | 1.69 | 230753 |
| 1737502500 | 1.74 | -0.01 | -0.57 | 1.7502 | 1.78 | 1.72 | 172848 |
| 1737156900 | 1.75 | 0 | 0.00 | 1.75 | 1.79 | 1.75 | 57129 |
| 1737070500 | 1.75 | -0.01 | -0.57 | 1.76 | 1.805 | 1.75 | 73405 |
| 1736984100 | 1.76 | -0.01 | -0.56 | 1.78 | 1.82 | 1.76 | 107528 |
| 1736897700 | 1.77 | 0.04 | 2.31 | 1.73 | 1.8499 | 1.73 | 131678 |
| 1736811300 | 1.73 | -0.01 | -0.57 | 1.71 | 1.76 | 1.7 | 163011 |
| 1736552100 | 1.74 | -0.08 | -4.40 | 1.8201 | 1.83 | 1.72 | 175573 |
| 1736379300 | 1.82 | -0.07 | -3.70 | 1.8624 | 1.9 | 1.8063 | 117890 |
| 1736292900 | 1.89 | -0.03 | -1.56 | 1.915 | 1.93 | 1.81 | 335412 |
| 1736206500 | 1.92 | 0.06 | 3.23 | 1.86 | 1.94 | 1.8324 | 833420 |
| 1735947300 | 1.86 | 0.03 | 1.64 | 1.82 | 1.89 | 1.81 | 503527 |
| 1735860900 | 1.83 | 0.04 | 2.23 | 1.8 | 1.8546 | 1.74 | 507063 |
| 1735688100 | 1.79 | -0.01 | -0.56 | 1.82 | 1.83 | 1.73 | 479699 |
| 1735601700 | 1.8 | 0.05 | 2.86 | 1.725 | 1.84 | 1.67 | 1857033 |
| 1735342500 | 1.75 | 0.14 | 8.70 | 1.625 | 1.8201 | 1.62 | 1404377 |
| 1735256100 | 1.61 | 0 | 0.00 | 1.6 | 1.6399999 | 1.6 | 226950 |
| 1735077840 | 1.61 | -0.02 | -1.23 | 1.61 | 1.6299999 | 1.6 | 40449 |
| 1734996900 | 1.6299999 | 0.03 | 1.87 | 1.6 | 1.6299999 | 1.6 | 145107 |
| 1734737700 | 1.6 | 0 | 0.00 | 1.6 | 1.6399999 | 1.59 | 236791 |
| 1734651300 | 1.6 | -0.01 | -0.62 | 1.61 | 1.6299999 | 1.57 | 274017 |
| 1734564900 | 1.61 | -0.03 | -1.83 | 1.65 | 1.67 | 1.598 | 751110 |
| 1734478500 | 1.6399999 | 0.01 | 0.61 | 1.6617 | 1.669 | 1.6299999 | 287832 |
| 1734392100 | 1.6299999 | -0.01 | -0.61 | 1.6306 | 1.69 | 1.625 | 325837 |
| 1734132900 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.67 | 1.6299999 | 165504 |
| 1734046500 | 1.6399999 | -0.04 | -2.38 | 1.68 | 1.69 | 1.6399999 | 132653 |
| 1733960100 | 1.68 | -0.01 | -0.59 | 1.6874 | 1.71 | 1.6408 | 363143 |
| 1733873700 | 1.69 | -0.02 | -0.88 | 1.6824 | 1.74 | 1.681 | 274527 |
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
