Premium
Helius Medical Technologies Inc (HSDT)
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 | 0.071 | 10.6128550075 | 0.669 | 0.896 | 0.6129 | 6305511 | 0.81862835 | CS |
| 4 | -0.29 | -28.1553398058 | 1.03 | 1.45 | 0.6129 | 9462549 | 0.8910861 | CS |
| 12 | 0.2073 | 38.9149615168 | 0.5327 | 1.45 | 0.4151 | 2941118 | 0.87792754 | CS |
| 26 | -0.12 | -13.9534883721 | 0.86 | 1.45 | 0.373 | 1534119 | 0.84950035 | CS |
| 52 | -6.46 | -89.7222222222 | 7.2 | 9.5 | 0.373 | 972658 | 1.54190984 | CS |
| 156 | -249.26 | -99.704 | 250 | 253 | 0.373 | 976843 | 25.07031053 | CS |
| 260 | -2274.26 | -99.9674725275 | 2275 | 2572.5 | 0.373 | 700909 | 169.4066865 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.751 | -0.052 | -6.48 | 0.8074 | 0.8075 | 0.74 | 393870 |
| 1737070500 | 0.803 | -0.047 | -5.53 | 0.7675 | 0.854999 | 0.7608 | 1196944 |
| 1736984100 | 0.85 | 0.1580001 | 22.83 | 0.8715 | 0.896 | 0.7025 | 24546028 |
| 1736897700 | 0.6919999 | 0.0119999 | 1.76 | 0.681 | 0.7443999 | 0.6699 | 4687699 |
| 1736811300 | 0.68 | 0.0311 | 4.79 | 0.64 | 0.7496 | 0.6129 | 913991 |
| 1736552100 | 0.6489 | -0.0211 | -3.15 | 0.669 | 0.68 | 0.63 | 182895 |
| 1736379300 | 0.67 | -0.0599 | -8.21 | 0.719 | 0.729 | 0.62 | 104675 |
| 1736292900 | 0.7299 | 0.0007 | 0.10 | 0.715 | 0.757 | 0.6864 | 164333 |
| 1736206500 | 0.7292 | 0.0368 | 5.31 | 0.6899999 | 0.75 | 0.6631 | 178247 |
| 1735947300 | 0.6924 | -0.01 | -1.42 | 0.7115 | 0.7342 | 0.6508 | 231845 |
| 1735860900 | 0.7024 | 0.0321 | 4.79 | 0.6687999 | 0.7024 | 0.613 | 187718 |
| 1735688100 | 0.6703 | -0.0459 | -6.41 | 0.7002 | 0.716199 | 0.67 | 157078 |
| 1735601700 | 0.7161999 | 0.0159999 | 2.29 | 0.7276 | 0.7439 | 0.6477 | 217346 |
| 1735342500 | 0.7002 | -0.1098 | -13.56 | 0.8096 | 0.8096 | 0.65 | 624369 |
| 1735256100 | 0.81 | -0.21 | -20.59 | 0.9656 | 1.02 | 0.77 | 822177 |
| 1735077840 | 1.02 | 0.06 | 6.25 | 0.9138 | 1.09 | 0.9138 | 1077446 |
| 1734996900 | 0.96 | 0.05 | 5.49 | 0.6902 | 0.97 | 0.6902 | 3780026 |
| 1734737700 | 0.91 | 0.43 | 89.58 | 1.03 | 1.45 | 0.7020999 | 121790514 |
| 1734651300 | 0.48 | -0.0074 | -1.52 | 0.49 | 0.508032 | 0.45 | 39561 |
| 1734564900 | 0.4874 | 0.0174 | 3.70 | 0.463 | 0.5097 | 0.463 | 70897 |
| 1734478500 | 0.47 | -0.0099 | -2.06 | 0.47 | 0.4985 | 0.4288 | 73722 |
| 1734392100 | 0.4799 | -0.0101 | -2.06 | 0.47 | 0.49 | 0.44 | 34800 |
| 1734132900 | 0.49 | -0.04415 | -8.27 | 0.5235 | 0.559 | 0.43 | 277530 |
| 1734046500 | 0.53415 | -0.04485 | -7.75 | 0.5616 | 0.58 | 0.5161 | 101722 |
| 1733960100 | 0.579 | -0.01 | -1.70 | 0.589 | 0.589 | 0.5345 | 115530 |
| 1733873700 | 0.589 | 0.0288 | 5.14 | 0.5857 | 0.589 | 0.55 | 46767 |
| 1733787300 | 0.5602 | -0.0399 | -6.65 | 0.6127 | 0.6127 | 0.56 | 77511 |
| 1733528100 | 0.6001 | -0.0199 | -3.21 | 0.62 | 0.623 | 0.5183 | 271221 |
| 1733441700 | 0.62 | 0.009 | 1.47 | 0.63 | 0.7551 | 0.62 | 874672 |
| 1733355300 | 0.611 | -0.049 | -7.42 | 0.6601 | 0.67 | 0.5901999 | 490030 |
| 1733268900 | 0.66 | 0.0428 | 6.93 | 0.59 | 0.6899999 | 0.5558 | 1014592 |
| 1733182500 | 0.6172 | 0.13 | 26.68 | 0.49 | 0.65 | 0.454 | 620869 |
| 1732917840 | 0.4872 | 0.032 | 7.03 | 0.4698 | 0.4885 | 0.461 | 33625 |
| 1732750500 | 0.4552 | -0.033 | -6.76 | 0.455 | 0.5008 | 0.4532 | 168694 |
| 1732664100 | 0.4882 | 0.028 | 6.08 | 0.4538 | 0.52 | 0.4538 | 71364 |
| 1732577700 | 0.4602 | 0.007 | 1.54 | 0.4791 | 0.4999 | 0.4532 | 26269 |
| 1732318500 | 0.4532 | 0.023 | 5.35 | 0.49 | 0.51 | 0.45 | 265733 |
| 1732232100 | 0.4302 | -0.022 | -4.87 | 0.475 | 0.475 | 0.4151 | 58008 |
| 1732145700 | 0.4522 | -0.0075 | -1.63 | 0.4654 | 0.4849 | 0.4499 | 14309 |
| 1732059300 | 0.4597 | -0.021 | -4.37 | 0.4544 | 0.4799 | 0.44 | 74003 |
| 1731972900 | 0.4807 | -0.0342 | -6.64 | 0.51 | 0.51 | 0.4272 | 174643 |
| 1731713700 | 0.5149 | -0.0321 | -5.87 | 0.5286 | 0.5799 | 0.51 | 103221 |
| 1731627300 | 0.547 | -0.018 | -3.19 | 0.5699999 | 0.5711 | 0.54 | 44809 |
| 1731540900 | 0.5649999 | 0.0106999 | 1.93 | 0.5686 | 0.58 | 0.54 | 131893 |
| 1731454500 | 0.5543 | -0.0107 | -1.89 | 0.55 | 0.5706 | 0.5288 | 24839 |
| 1731368100 | 0.5649999 | -0.003 | -0.53 | 0.575 | 0.6 | 0.5284 | 74790 |
| 1731108900 | 0.5679999 | 0.0163999 | 2.97 | 0.5517 | 0.5733 | 0.5225 | 92219 |
| 1731022500 | 0.5516 | -0.0471 | -7.87 | 0.618 | 0.6395 | 0.51 | 323416 |
| 1730936100 | 0.5987 | 0.0527 | 9.65 | 0.529 | 0.6 | 0.5101 | 114888 |
| 1730849700 | 0.546 | 0.04 | 7.91 | 0.506 | 0.5577 | 0.49 | 56536 |
| 1730763300 | 0.506 | 0 | 0.00 | 0.53 | 0.54 | 0.49 | 31901 |
| 1730500500 | 0.506 | -0.001 | -0.20 | 0.508 | 0.5279 | 0.505 | 28426 |
| 1730414100 | 0.507 | -0.0428 | -7.78 | 0.5122 | 0.5497 | 0.505 | 105262 |
| 1730327700 | 0.5498 | 0.0697 | 14.52 | 0.4898 | 0.5498 | 0.48 | 99736 |
| 1730241300 | 0.4801 | 0.002599 | 0.54 | 0.47 | 0.5041 | 0.47 | 31436 |
| 1730154900 | 0.477501 | -0.014999 | -3.05 | 0.49 | 0.4926 | 0.4432 | 193502 |
| 1729895700 | 0.4925 | -0.0475 | -8.80 | 0.5326999 | 0.53969 | 0.49 | 61740 |
| 1729809300 | 0.54 | 0.021 | 4.05 | 0.507 | 0.56 | 0.5 | 27381 |
| 1729722900 | 0.519 | -0.0711 | -12.05 | 0.5901 | 0.5901 | 0.51 | 185988 |
| 1729636500 | 0.5901 | 0.0201001 | 3.53 | 0.5699999 | 0.5998 | 0.52 | 184735 |
| 1729550100 | 0.5699999 | 0.0299999 | 5.56 | 0.5238 | 0.6 | 0.51 | 399024 |
| 1729290900 | 0.54 | 0.0001 | 0.02 | 0.55 | 0.55 | 0.500851 | 258481 |
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
