Premium
EyePoint Inc (EYPT)
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 | 0.72 | 5.14285714286 | 14 | 14.99 | 13.4 | 1794252 | 14.28977269 | CS |
| 4 | 2.05 | 16.179952644 | 12.67 | 15.92 | 11.93 | 1607158 | 13.79263907 | CS |
| 12 | -0.28 | -1.86666666667 | 15 | 15.92 | 11.295 | 1164022 | 13.42738973 | CS |
| 26 | -1.53 | -9.41538461538 | 16.25 | 18.87 | 11.295 | 1239691 | 14.21968145 | CS |
| 52 | 3.77 | 34.4292237443 | 10.95 | 19.11 | 9.4 | 1147828 | 13.85894443 | CS |
| 156 | 5.39 | 57.7706323687 | 9.33 | 30.99 | 3.91 | 999456 | 13.2592398 | CS |
| 260 | 6.69 | 83.3125778331 | 8.03 | 30.99 | 2.19 | 739366 | 12.58527233 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 14.72 | -0.12 | -0.81 | 14.8 | 14.8 | 13.89 | 1639002 |
| 1783636500 | 14.84 | 0.83 | 5.92 | 14 | 14.99 | 13.97 | 1570280 |
| 1783550100 | 14.01 | -0.01 | -0.07 | 13.97 | 14.49 | 13.69 | 1899472 |
| 1783463700 | 14.02 | -0.42 | -2.91 | 14.65 | 14.85 | 13.73 | 2117908 |
| 1783377300 | 14.44 | 0.46 | 3.29 | 14 | 14.65 | 13.4 | 1589346 |
| 1783031700 | 13.98 | 0.79 | 5.95 | 13.45 | 14.19 | 13.01 | 1490958 |
| 1782945300 | 13.195 | -1.11 | -7.73 | 14.73 | 15.92 | 13.17 | 2153447 |
| 1782858900 | 14.3 | 0.19 | 1.35 | 14.18 | 15.38 | 13.965 | 2319348 |
| 1782772500 | 14.11 | 0.45 | 3.29 | 13.77 | 14.19 | 13.43 | 1579220 |
| 1782513300 | 13.66 | -0.05 | -0.36 | 13.71 | 14.07 | 13.52 | 3554623 |
| 1782426900 | 13.71 | -0.69 | -4.79 | 14.39 | 14.88 | 13.575 | 1249710 |
| 1782340500 | 14.4 | 0.02 | 0.14 | 14.38 | 14.85 | 14.29 | 895106 |
| 1782254100 | 14.38 | 0.65 | 4.73 | 13.62 | 14.88 | 13.605 | 1549697 |
| 1782167700 | 13.73 | 0.15 | 1.10 | 13.62 | 14.01 | 13.49 | 842484 |
| 1781822100 | 13.58 | 0.43 | 3.27 | 13.53 | 14.03 | 13.26 | 1290248 |
| 1781735700 | 13.15 | 0.27 | 2.10 | 12.89 | 13.51 | 12.78 | 1179974 |
| 1781649300 | 12.88 | 0.8 | 6.62 | 12.08 | 13.08 | 12.05 | 1471652 |
| 1781562900 | 12.08 | -0.95 | -7.29 | 13.09 | 13.33 | 11.93 | 1084008 |
| 1781303700 | 13.03 | 0.53 | 4.24 | 12.67 | 13.05 | 12.61 | 1091371 |
| 1781217300 | 12.5 | 0.17 | 1.38 | 12.41 | 12.66 | 11.92 | 1260382 |
| 1781130900 | 12.33 | 0.56 | 4.76 | 11.77 | 12.35 | 11.5774 | 1161552 |
| 1781044500 | 11.77 | 0.32 | 2.79 | 11.48 | 11.85 | 11.295 | 1870455 |
| 1780958100 | 11.45 | -0.33 | -2.80 | 11.9 | 11.9861 | 11.39 | 805697 |
| 1780698900 | 11.78 | -0.48 | -3.92 | 12.24 | 12.41 | 11.64 | 925255 |
| 1780612500 | 12.26 | -0.08 | -0.65 | 12.54 | 13.16 | 12.24 | 814549 |
| 1780526100 | 12.34 | -0.19 | -1.52 | 12.51 | 12.51 | 12.17 | 837727 |
| 1780439700 | 12.53 | -0.62 | -4.71 | 13.07 | 13.1 | 12.27 | 991316 |
| 1780353300 | 13.15 | -0.43 | -3.17 | 13.52 | 13.52 | 12.6 | 1308129 |
| 1780094100 | 13.58 | 0.08 | 0.59 | 13.5 | 14.02 | 13.48 | 1061084 |
| 1780007700 | 13.5 | 0.34 | 2.58 | 13.13 | 14.025 | 13.01 | 1435523 |
| 1779921300 | 13.16 | -0.19 | -1.42 | 13.38 | 14.025 | 12.795 | 1825984 |
| 1779834900 | 13.35 | 0.42 | 3.25 | 13 | 13.35 | 12.745 | 918132 |
| 1779489300 | 12.93 | 0.15 | 1.17 | 12.87 | 13.43 | 12.725 | 783880 |
| 1779402900 | 12.78 | 0.28 | 2.24 | 12.46 | 13.01 | 12.33 | 559630 |
| 1779316500 | 12.5 | 0.68 | 5.75 | 11.95 | 12.76 | 11.91 | 1082189 |
| 1779230100 | 11.82 | 0.12 | 1.03 | 11.68 | 12.02 | 11.4 | 736336 |
| 1779143700 | 11.7 | -0.65 | -5.26 | 12.35 | 12.5 | 11.68 | 732059 |
| 1778884500 | 12.35 | -0.89 | -6.72 | 13.04 | 13.195 | 12.33 | 538696 |
| 1778798100 | 13.24 | -0.19 | -1.41 | 13.38 | 13.52 | 13.038 | 514842 |
| 1778711700 | 13.43 | -0.19 | -1.40 | 13.45 | 13.595 | 13.21 | 838331 |
| 1778625300 | 13.62 | -0.36 | -2.58 | 14.01 | 14.01 | 13.35 | 764210 |
| 1778538900 | 13.98 | 0.32 | 2.34 | 13.76 | 14.68 | 13.76 | 989506 |
| 1778279700 | 13.66 | 0.25 | 1.86 | 13.35 | 13.75 | 13.29 | 661546 |
| 1778193300 | 13.41 | 0.06 | 0.45 | 13.39 | 14.14 | 13.225 | 1122347 |
| 1778106900 | 13.35 | -0.4 | -2.91 | 13.73 | 14.215 | 12.95 | 1214768 |
| 1778020500 | 13.75 | -0.1 | -0.72 | 13.86 | 14.07 | 13.315 | 727297 |
| 1777934100 | 13.85 | 0.51 | 3.82 | 13.24 | 13.885 | 13.1 | 1062802 |
| 1777674900 | 13.34 | 0.14 | 1.06 | 13.29 | 13.74 | 12.98 | 905112 |
| 1777588500 | 13.2 | 0.34 | 2.64 | 13.01 | 13.43 | 12.89 | 949942 |
| 1777502100 | 12.86 | -0.61 | -4.53 | 13.23 | 13.28 | 12.53 | 805724 |
| 1777415700 | 13.47 | -0.13 | -0.96 | 13.44 | 13.846 | 13.28 | 612470 |
| 1777329300 | 13.6 | -0.17 | -1.23 | 13.74 | 14.3 | 13.46 | 700551 |
| 1777070100 | 13.77 | -0.07 | -0.51 | 13.79 | 14.1654 | 13.54 | 625504 |
| 1776983700 | 13.84 | -0.4 | -2.81 | 14.25 | 14.38 | 13.6 | 685314 |
| 1776897300 | 14.24 | 0.13 | 0.92 | 14.25 | 14.42 | 14.05 | 989021 |
| 1776810900 | 14.11 | -0.96 | -6.37 | 15.04 | 15.18 | 14.09 | 1534776 |
| 1776724500 | 15.07 | 0.14 | 0.94 | 14.87 | 15.33 | 14.785 | 803404 |
| 1776465300 | 14.93 | 0.12 | 0.81 | 15 | 15.25 | 14.755 | 1264361 |
| 1776378900 | 14.81 | 0.18 | 1.23 | 14.63 | 14.87 | 14.51 | 588002 |
| 1776292500 | 14.63 | 0.29 | 2.02 | 14.34 | 14.68 | 14.15 | 587876 |
| 1776206100 | 14.34 | -0.18 | -1.24 | 14.52 | 14.755 | 14.24 | 598378 |
| 1776119700 | 14.52 | 0.33 | 2.33 | 14.18 | 14.87 | 13.98 | 956187 |
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.
