Premium
Insight Molecular Diagnostics Inc (IMDX)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -6.04490500864 | 5.79 | 6.16 | 5.21 | 289521 | 5.4800232 | CS |
| 4 | -0.62 | -10.2310231023 | 6.06 | 6.85 | 5.2 | 279738 | 5.91130339 | CS |
| 12 | 1.24 | 29.5238095238 | 4.2 | 6.86 | 2.42 | 398340 | 4.69256267 | CS |
| 26 | 0.65 | 13.5699373695 | 4.79 | 7.51 | 2.42 | 225280 | 4.82607174 | CS |
| 52 | 2.51 | 85.6655290102 | 2.93 | 8.51 | 2.33 | 141626 | 4.81669668 | CS |
| 156 | 2.51 | 85.6655290102 | 2.93 | 8.51 | 2.33 | 141626 | 4.81669668 | CS |
| 260 | 2.51 | 85.6655290102 | 2.93 | 8.51 | 2.33 | 141626 | 4.81669668 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 5.44 | 0.12 | 2.26 | 5.38 | 5.5 | 4.55 | 694724 |
| 1781735700 | 5.32 | 0 | 0.00 | 5.38 | 5.66 | 5.25 | 281889 |
| 1781649300 | 5.32 | -0.38 | -6.67 | 5.7 | 5.7 | 5.21 | 266282 |
| 1781562900 | 5.7 | 0.09 | 1.60 | 5.7699999 | 5.99 | 5.39 | 231611 |
| 1781303700 | 5.61 | 0.18 | 3.31 | 5.44 | 5.72 | 5.25 | 389876 |
| 1781217300 | 5.43 | -0.33 | -5.73 | 5.79 | 6.16 | 5.43 | 277947 |
| 1781130900 | 5.76 | -0.09 | -1.54 | 5.73 | 6.19 | 5.7 | 197125 |
| 1781044500 | 5.85 | 0.13 | 2.27 | 5.75 | 6.25 | 5.59 | 138137 |
| 1780958100 | 5.72 | 0.48 | 9.16 | 5.3 | 6.25 | 5.3 | 466474 |
| 1780698900 | 5.24 | -1.31 | -20.00 | 6.55 | 6.55 | 5.2 | 291404 |
| 1780612500 | 6.55 | 0.52 | 8.62 | 5.99 | 6.85 | 5.8101 | 447159 |
| 1780526100 | 6.03 | 0.08 | 1.34 | 5.89 | 6.0675 | 5.502 | 240160 |
| 1780439700 | 5.95 | -0.21 | -3.41 | 6.08 | 6.3 | 5.67 | 203200 |
| 1780353300 | 6.16 | -0.05 | -0.81 | 6.16 | 6.4 | 6.08 | 95155 |
| 1780094100 | 6.21 | -0.32 | -4.90 | 6.5199999 | 6.53 | 6.04 | 238161 |
| 1780007700 | 6.53 | 0.12 | 1.87 | 6.38 | 6.75 | 6.24 | 151571 |
| 1779921300 | 6.41 | -0.03 | -0.47 | 6.38 | 6.44 | 6.0025 | 470655 |
| 1779834900 | 6.44 | 0.35 | 5.75 | 6.16 | 6.71 | 6.05 | 273797 |
| 1779489300 | 6.09 | 0.21 | 3.57 | 5.7 | 6.15 | 5.43 | 371165 |
| 1779402900 | 5.88 | -0.31 | -5.01 | 6.0599999 | 6.08 | 5.5599999 | 283261 |
| 1779316500 | 6.19 | 0.63 | 11.33 | 5.62 | 6.21 | 5.55 | 439507 |
| 1779230100 | 5.5599999 | -0.79 | -12.44 | 6.23 | 6.3509 | 5.55 | 323358 |
| 1779143700 | 6.35 | -0.06 | -0.94 | 6.5 | 6.86 | 5.8099999 | 408724 |
| 1778884500 | 6.41 | -0.01 | -0.16 | 6.11 | 6.55 | 5.9112 | 453308 |
| 1778798100 | 6.42 | 1.32 | 25.88 | 5.135 | 6.75 | 4.9 | 1164887 |
| 1778711700 | 5.1 | 0.12 | 2.41 | 4.99 | 5.39 | 4.93 | 286465 |
| 1778625300 | 4.98 | 0.07 | 1.43 | 4.92 | 5.19 | 4.71 | 186334 |
| 1778538900 | 4.91 | -0.1 | -2.00 | 5.01 | 5.108 | 4.71 | 226537 |
| 1778279700 | 5.01 | 0.05 | 1.01 | 4.87 | 5.1 | 4.55 | 422199 |
| 1778193300 | 4.96 | -0.07 | -1.39 | 4.96 | 5.18 | 4.68 | 344721 |
| 1778106900 | 5.03 | 0.45 | 9.83 | 4.63 | 5.07 | 4.4598 | 643175 |
| 1778020500 | 4.58 | -0.65 | -12.43 | 5.2699999 | 5.335 | 4.39 | 848151 |
| 1777934100 | 5.23 | 1.05 | 25.12 | 4.18 | 5.35 | 4.15 | 1593223 |
| 1777674900 | 4.18 | 0.17 | 4.24 | 4 | 4.26 | 3.865 | 135754 |
| 1777588500 | 4.01 | 0.18 | 4.70 | 3.85 | 4.055 | 3.73 | 94003 |
| 1777502100 | 3.83 | -0.37 | -8.81 | 4.29 | 4.29 | 3.69 | 514404 |
| 1777415700 | 4.2 | 0.36 | 9.38 | 3.95 | 4.36 | 3.87 | 350964 |
| 1777329300 | 3.84 | 0.08 | 2.13 | 3.84 | 3.86 | 3.5 | 454656 |
| 1777070100 | 3.76 | 0.24 | 6.82 | 3.46 | 3.97 | 3.46 | 283894 |
| 1776983700 | 3.52 | -0.23 | -6.13 | 3.69 | 3.695 | 3.27 | 534974 |
| 1776897300 | 3.75 | 0.17 | 4.75 | 3.65 | 4.1 | 3.58 | 549799 |
| 1776810900 | 3.58 | -0.41 | -10.28 | 4.3 | 4.55 | 3.55 | 465447 |
| 1776724500 | 3.99 | 0.15 | 3.91 | 3.8 | 4.0199999 | 3.75 | 200007 |
| 1776465300 | 3.84 | 0.33 | 9.40 | 3.58 | 3.87 | 3.41 | 266254 |
| 1776378900 | 3.51 | 0.09 | 2.63 | 3.39 | 3.64 | 3.13 | 484362 |
| 1776292500 | 3.42 | -0.19 | -5.26 | 3.64 | 3.85 | 3.2405 | 549152 |
| 1776206100 | 3.61 | 0.61 | 20.33 | 3.05 | 4.071 | 3.0299999 | 835190 |
| 1776119700 | 3 | -0.17 | -5.36 | 3.18 | 3.18 | 2.7 | 235639 |
| 1775860500 | 3.17 | -0.01 | -0.31 | 3.21 | 3.225 | 2.645 | 413883 |
| 1775774100 | 3.18 | 0.16 | 5.30 | 3 | 3.385 | 2.86 | 528948 |
| 1775687700 | 3.02 | -0.19 | -5.92 | 3.37 | 3.61 | 2.96 | 278302 |
| 1775601300 | 3.21 | -0.16 | -4.75 | 3.34 | 3.35 | 2.99 | 245491 |
| 1775514900 | 3.37 | -0.39 | -10.37 | 3.71 | 3.72 | 3.12 | 192250 |
| 1775169300 | 3.76 | 0.32 | 9.30 | 3.4 | 3.79 | 3.263 | 292827 |
| 1775082900 | 3.44 | 0.16 | 4.88 | 3.0299999 | 3.45 | 2.88 | 272636 |
| 1774996500 | 3.2799999 | 0.73 | 28.63 | 2.5 | 3.6 | 2.42 | 1169137 |
| 1774910100 | 2.55 | -1.01 | -28.37 | 3.48 | 3.68 | 2.42 | 442220 |
| 1774650900 | 3.56 | -0.55 | -13.38 | 3.96 | 4.37 | 3.291 | 330476 |
| 1774564500 | 4.11 | -0.03 | -0.72 | 4.29 | 4.47 | 4.0199999 | 310163 |
| 1774478100 | 4.14 | 0.14 | 3.50 | 4.21 | 4.45 | 3.69 | 155153 |
| 1774391700 | 4 | 0 | 0.00 | 4 | 4.11 | 3.44 | 318625 |
| 1774305300 | 4 | -0.26 | -6.10 | 4.26 | 4.47 | 3.98 | 114387 |
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.
