Premium
GoodRx Holdings Inc (GDRX)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0508 | -1.02626262626 | 4.95 | 4.98 | 4.7 | 866847 | 4.8460845 | CS |
| 4 | 0.3965 | 8.80582761454 | 4.5027 | 4.98 | 4.115 | 1147824 | 4.55815361 | CS |
| 12 | -0.0808 | -1.62248995984 | 4.98 | 5.09 | 4.09 | 1366083 | 4.5848815 | CS |
| 26 | -3.0308 | -38.2194199243 | 7.93 | 8.945 | 4.09 | 1361775 | 5.94013131 | CS |
| 52 | -1.2708 | -20.5964343598 | 6.17 | 9.2599 | 4.09 | 1342831 | 6.71816667 | CS |
| 156 | -21.8508 | -81.6852336449 | 26.75 | 30.89 | 3.8201 | 1841016 | 7.84963705 | CS |
| 260 | -44.2208 | -90.0260586319 | 49.12 | 64.2185 | 3.8201 | 1914005 | 18.78593329 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 4.7 | -0.07 | -1.47 | 4.63 | 4.83 | 4.59 | 904729 |
| 1738366500 | 4.7699999 | -0.18 | -3.64 | 4.8099999 | 4.9314 | 4.75 | 1066637 |
| 1738280100 | 4.95 | 0.11 | 2.27 | 4.85 | 4.98 | 4.805 | 621274 |
| 1738193700 | 4.84 | -0.05 | -1.02 | 4.91 | 4.91 | 4.71 | 1285067 |
| 1738107300 | 4.89 | 0.04 | 0.82 | 4.85 | 4.9391999 | 4.82 | 474740 |
| 1738020900 | 4.85 | -0.1 | -2.02 | 4.95 | 4.98 | 4.7699999 | 880203 |
| 1737761700 | 4.95 | 0.24 | 5.10 | 4.87 | 4.955 | 4.8 | 749683 |
| 1737675300 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1737588900 | 4.71 | 0 | 0.00 | 4.72 | 4.75 | 4.63 | 732640 |
| 1737502500 | 4.71 | 0.14 | 3.06 | 4.6 | 4.89 | 4.59 | 1456533 |
| 1737156900 | 4.57 | 0.15 | 3.39 | 4.41 | 4.61 | 4.38 | 1843666 |
| 1737070500 | 4.42 | 0.07 | 1.61 | 4.36 | 4.4349999 | 4.29 | 814095 |
| 1736984100 | 4.35 | 0.2 | 4.82 | 4.19 | 4.37 | 4.19 | 1238883 |
| 1736897700 | 4.15 | -0.07 | -1.66 | 4.22 | 4.2699999 | 4.125 | 1114815 |
| 1736811300 | 4.22 | -0.33 | -7.25 | 4.47 | 4.54 | 4.115 | 1984085 |
| 1736552100 | 4.55 | 0.27 | 6.31 | 4.25 | 4.57 | 4.205 | 1950483 |
| 1736379300 | 4.28 | -0.13 | -2.95 | 4.38 | 4.3994 | 4.25 | 710784 |
| 1736292900 | 4.41 | -0.13 | -2.86 | 4.53 | 4.63 | 4.3412 | 1073610 |
| 1736206500 | 4.54 | 0.09 | 2.02 | 4.49 | 4.695 | 4.47 | 1588830 |
| 1735947300 | 4.45 | -0.11 | -2.41 | 4.58 | 4.61 | 4.38 | 2067449 |
| 1735860900 | 4.5599999 | -0.09 | -1.94 | 4.6 | 4.75 | 4.54 | 707844 |
| 1735688100 | 4.65 | 0.14 | 3.10 | 4.51 | 4.67 | 4.51 | 1136564 |
| 1735601700 | 4.51 | -0.11 | -2.38 | 4.55 | 4.67 | 4.475 | 998957 |
| 1735342500 | 4.62 | 0.1 | 2.21 | 4.5 | 4.6449999 | 4.48 | 842746 |
| 1735256100 | 4.5199999 | 0.03 | 0.67 | 4.4 | 4.55 | 4.36 | 1039959 |
| 1735077840 | 4.49 | -0.03 | -0.66 | 4.53 | 4.5599999 | 4.4 | 506948 |
| 1734996900 | 4.5199999 | 0.08 | 1.80 | 4.38 | 4.53 | 4.37 | 964619 |
| 1734737700 | 4.44 | -0.05 | -1.11 | 4.48 | 4.63 | 4.4 | 3245789 |
| 1734651300 | 4.49 | 0.12 | 2.75 | 4.38 | 4.54 | 4.3718 | 1121562 |
| 1734564900 | 4.37 | -0.09 | -2.02 | 4.48 | 4.6794 | 4.32 | 1729586 |
| 1734478500 | 4.46 | -0.13 | -2.83 | 4.64 | 4.655 | 4.3501 | 1557479 |
| 1734392100 | 4.59 | -0.12 | -2.55 | 4.66 | 4.755 | 4.59 | 1195078 |
| 1734132900 | 4.71 | 0.01 | 0.21 | 4.67 | 4.72 | 4.655 | 644959 |
| 1734046500 | 4.7 | -0.16 | -3.29 | 4.86 | 4.87 | 4.6638 | 782501 |
| 1733960100 | 4.86 | -0.06 | -1.22 | 4.94 | 4.96 | 4.82 | 771476 |
| 1733873700 | 4.92 | -0.04 | -0.81 | 4.96 | 5.05 | 4.88 | 758677 |
| 1733787300 | 4.96 | 0.05 | 1.02 | 4.93 | 5.035 | 4.905 | 919194 |
| 1733528100 | 4.91 | 0.01 | 0.20 | 4.93 | 5.0256 | 4.88 | 922767 |
| 1733441700 | 4.9 | -0.17 | -3.35 | 5.08 | 5.08 | 4.865 | 731852 |
| 1733355300 | 5.07 | 0.15 | 3.05 | 4.86 | 5.09 | 4.83 | 1263307 |
| 1733268900 | 4.92 | -0.03 | -0.61 | 4.9 | 4.9455 | 4.745 | 1062098 |
| 1733182500 | 4.95 | 0.11 | 2.27 | 4.82 | 4.975 | 4.75 | 1095839 |
| 1732917840 | 4.84 | -0.02 | -0.41 | 4.92 | 4.92 | 4.79 | 576444 |
| 1732750500 | 4.86 | 0.1 | 2.10 | 4.79 | 4.885 | 4.7764 | 682310 |
| 1732664100 | 4.76 | -0.13 | -2.66 | 4.83 | 4.87 | 4.71 | 1009490 |
| 1732577700 | 4.89 | -0.01 | -0.20 | 4.92 | 5.05 | 4.8099999 | 1704815 |
| 1732318500 | 4.9 | 0.61 | 14.22 | 4.28 | 4.91 | 4.2401 | 2976611 |
| 1732232100 | 4.29 | -0.02 | -0.46 | 4.3099999 | 4.3949999 | 4.1849999 | 2424251 |
| 1732145700 | 4.3099999 | 0.07 | 1.65 | 4.21 | 4.315 | 4.18 | 1183568 |
| 1732059300 | 4.24 | -0.03 | -0.70 | 4.24 | 4.265 | 4.11 | 1360253 |
| 1731972900 | 4.2699999 | 0.12 | 2.89 | 4.18 | 4.39 | 4.16 | 3814692 |
| 1731713700 | 4.15 | -0.41 | -8.99 | 4.5 | 4.55 | 4.09 | 3405583 |
| 1731627300 | 4.5599999 | -0.1 | -2.15 | 4.65 | 4.71 | 4.55 | 1561015 |
| 1731540900 | 4.66 | -0.04 | -0.85 | 4.67 | 4.7699999 | 4.55 | 2152955 |
| 1731454500 | 4.7 | -0.19 | -3.79 | 4.88 | 4.95 | 4.68 | 2770482 |
| 1731368100 | 4.885 | -0.01 | -0.10 | 4.98 | 5.055 | 4.88 | 3293336 |
| 1731108900 | 4.89 | -0.15 | -2.98 | 5.12 | 5.12 | 4.89 | 2994756 |
| 1731022500 | 5.04 | -1.07 | -17.51 | 6.01 | 6.01 | 4.66 | 7933853 |
| 1730936100 | 6.11 | 0.17 | 2.86 | 6.11 | 6.28 | 5.96 | 1693604 |
| 1730849700 | 5.94 | 0.07 | 1.19 | 5.87 | 6.0297 | 5.82 | 848435 |
| 1730763300 | 5.87 | -0.32 | -5.17 | 6.19 | 6.19 | 5.855 | 1098623 |
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
