Premium
Helius Medical Technologies Inc (HSDT)
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 | -0.1155 | -20.0869565217 | 0.575 | 0.6 | 0.45 | 74295 | 0.54829851 | CS |
| 4 | -0.0643 | -12.2756777396 | 0.5238 | 0.6395 | 0.4432 | 114189 | 0.54585424 | CS |
| 12 | -0.2895 | -38.6515353805 | 0.749 | 1.06 | 0.373 | 472091 | 0.66797476 | CS |
| 26 | -1.0505 | -69.5695364238 | 1.51 | 1.64 | 0.373 | 278125 | 0.75024782 | CS |
| 52 | -6.3405 | -93.2426470588 | 6.8 | 9.5 | 0.373 | 316550 | 2.95457717 | CS |
| 156 | -404.5405 | -99.8865432099 | 405 | 405 | 0.373 | 759575 | 32.52209774 | CS |
| 260 | -1277.0405 | -99.9640313112 | 1277.5 | 2940 | 0.373 | 595264 | 270.78901262 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729204500 | 0.5399 | -0.0101 | -1.84 | 0.56 | 0.56 | 0.42 | 1298675 |
| 1729118100 | 0.55 | 0.1759 | 47.02 | 0.4581 | 0.5597 | 0.4104999 | 10354819 |
| 1729031700 | 0.3741 | -0.1058 | -22.05 | 0.4875 | 0.4875 | 0.373 | 825881 |
| 1728945300 | 0.4799 | -0.0051 | -1.05 | 0.48 | 0.49 | 0.4519 | 135943 |
| 1728686100 | 0.485 | 0.001 | 0.21 | 0.5 | 0.5 | 0.453 | 28624 |
| 1728599700 | 0.484 | 0.007 | 1.47 | 0.4767 | 0.5054 | 0.4629 | 12052 |
| 1728513300 | 0.477 | -0.0051 | -1.06 | 0.4676 | 0.5099 | 0.450101 | 20077 |
| 1728426900 | 0.4821 | -0.028 | -5.49 | 0.51 | 0.522 | 0.4511 | 105614 |
| 1728340500 | 0.5101 | -0.0399 | -7.25 | 0.54 | 0.55 | 0.51 | 35808 |
| 1728081300 | 0.55 | 0.0192 | 3.62 | 0.54 | 0.55 | 0.515 | 31811 |
| 1727994900 | 0.5308 | 0.0013 | 0.25 | 0.55 | 0.5544 | 0.52 | 51571 |
| 1727908500 | 0.5295 | 0.0099001 | 1.91 | 0.531 | 0.54 | 0.515 | 39562 |
| 1727822100 | 0.5195999 | -0.0417 | -7.43 | 0.5403 | 0.55 | 0.506744 | 215277 |
| 1727735700 | 0.5613 | -0.113 | -16.76 | 0.701 | 0.701 | 0.55 | 899120 |
| 1727476500 | 0.6743 | -0.0062 | -0.91 | 0.68 | 0.7024 | 0.674 | 99338 |
| 1727390100 | 0.6805 | -0.0387 | -5.38 | 0.739 | 0.739 | 0.674 | 81353 |
| 1727303700 | 0.7191999 | -0.0414 | -5.44 | 0.76 | 0.761 | 0.6702 | 107291 |
| 1727217300 | 0.7606 | -0.0294 | -3.72 | 0.7933 | 0.8168 | 0.711 | 150829 |
| 1727130900 | 0.79 | -0.0258 | -3.16 | 0.8169 | 0.836795 | 0.7758 | 102593 |
| 1726871700 | 0.8158 | -0.0097 | -1.18 | 0.8426 | 0.8426 | 0.8027 | 39850 |
| 1726785300 | 0.8255 | 0.0218 | 2.71 | 0.8211 | 0.8288 | 0.7956 | 106670 |
| 1726698900 | 0.8037 | -0.0207 | -2.51 | 0.8244 | 0.8444 | 0.8037 | 158619 |
| 1726612500 | 0.8244 | 0.0143 | 1.77 | 0.8101 | 0.84 | 0.7858 | 259417 |
| 1726526100 | 0.8101 | -0.0199 | -2.40 | 0.8254 | 0.8297 | 0.79 | 73567 |
| 1726266900 | 0.83 | -0.004899 | -0.59 | 0.8127 | 0.84 | 0.7932 | 225649 |
| 1726180500 | 0.8348989 | 0.0308989 | 3.84 | 0.8103 | 0.8478 | 0.8 | 122427 |
| 1726094100 | 0.804 | -0.0504 | -5.90 | 0.84 | 0.85 | 0.761 | 422066 |
| 1726007700 | 0.8544 | -0.1056 | -11.00 | 0.95 | 0.95 | 0.8118 | 316435 |
| 1725921300 | 0.96 | 0.079 | 8.97 | 0.8373 | 1.06 | 0.8001009 | 934603 |
| 1725662100 | 0.881 | 0.131201 | 17.50 | 0.755 | 1.04 | 0.721 | 5509980 |
| 1725575700 | 0.749799 | -0.055201 | -6.86 | 0.8189999 | 0.847699 | 0.7158 | 565123 |
| 1725489300 | 0.805 | -0.0514 | -6.00 | 0.8304 | 0.84 | 0.7957999 | 152209 |
| 1725402900 | 0.8564 | 0.0924 | 12.09 | 0.77 | 0.95 | 0.77 | 1579902 |
| 1725057300 | 0.764 | -0.0361 | -4.51 | 0.79 | 0.8 | 0.76 | 49269 |
| 1724970900 | 0.8001 | 0.04875 | 6.49 | 0.76 | 0.8197 | 0.7401 | 157347 |
| 1724884500 | 0.75135 | 0.00135 | 0.18 | 0.7501 | 0.788 | 0.74 | 42279 |
| 1724798100 | 0.75 | -0.0258 | -3.33 | 0.79 | 0.79 | 0.74 | 47861 |
| 1724711700 | 0.7758 | 0.0458 | 6.27 | 0.749 | 0.8 | 0.7298 | 67942 |
| 1724452500 | 0.73 | 0.002501 | 0.34 | 0.73 | 0.740551 | 0.71 | 24893 |
| 1724366100 | 0.727499 | -0.000101 | -0.01 | 0.761 | 0.761 | 0.715 | 19973 |
| 1724279700 | 0.7276 | -0.0014 | -0.19 | 0.749 | 0.75 | 0.715 | 36602 |
| 1724193300 | 0.729 | 0.015 | 2.10 | 0.6926 | 0.72945 | 0.6926 | 17191 |
| 1724106900 | 0.714 | 0.0052 | 0.73 | 0.7 | 0.7699 | 0.6901 | 118473 |
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
