Premium
Immix Biopharma Inc (IMMX)
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 | 0.37 | 3.7037037037 | 9.99 | 10.79 | 9.6 | 2927989 | 10.08240162 | CS |
| 4 | 1.96 | 23.3333333333 | 8.4 | 10.79 | 7.65 | 2099839 | 9.18013588 | CS |
| 12 | 1.06 | 11.3978494624 | 9.3 | 10.79 | 7.65 | 1389233 | 9.2201876 | CS |
| 26 | 5.08 | 96.2121212121 | 5.28 | 11.6099 | 4.18 | 1101988 | 8.42469948 | CS |
| 52 | 8.26 | 393.333333333 | 2.1 | 11.6099 | 1.94 | 832852 | 6.97113379 | CS |
| 156 | 7.57 | 271.326164875 | 2.79 | 11.6099 | 1.26 | 401255 | 5.76477148 | CS |
| 260 | 5.36 | 107.2 | 5 | 11.6099 | 0.68 | 845926 | 4.67071387 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 10.31 | -0.18 | -1.72 | 10.48 | 10.79 | 10.27 | 2392955 |
| 1782772500 | 10.49 | 0.51 | 5.11 | 10 | 10.54 | 9.74 | 1855765 |
| 1782513300 | 9.98 | 0.26 | 2.67 | 9.66 | 10.3 | 9.6 | 7137080 |
| 1782426900 | 9.72 | -0.32 | -3.19 | 9.96 | 10.25 | 9.64 | 1350656 |
| 1782340500 | 10.04 | 0.13 | 1.31 | 9.99 | 10.5 | 9.64 | 1903489 |
| 1782254100 | 9.91 | 0.51 | 5.43 | 9.23 | 10.21 | 9.18 | 1631678 |
| 1782167700 | 9.4 | 0.68 | 7.80 | 8.83 | 9.66 | 8.83 | 1393739 |
| 1781822100 | 8.72 | -0.41 | -4.49 | 9.92 | 10.19 | 8.63 | 7433422 |
| 1781735700 | 9.13 | 0.39 | 4.46 | 8.91 | 9.465 | 8.76 | 1963336 |
| 1781649300 | 8.74 | 0.27 | 3.19 | 8.5 | 8.89 | 8.19 | 2618710 |
| 1781562900 | 8.47 | 0.02 | 0.24 | 8.58 | 8.7899999 | 8.25 | 970614 |
| 1781303700 | 8.45 | 0.35 | 4.32 | 8.11 | 8.64 | 8.0399999 | 1106347 |
| 1781217300 | 8.1 | -0.08 | -0.98 | 8.27 | 8.405 | 8.0399999 | 1072270 |
| 1781130900 | 8.18 | 0.17 | 2.12 | 8.03 | 8.7899999 | 8.02 | 1107547 |
| 1781044500 | 8.01 | 0.14 | 1.78 | 8.01 | 8.23 | 7.8 | 1332726 |
| 1780958100 | 7.87 | -0.06 | -0.76 | 8.17 | 8.295 | 7.65 | 1083024 |
| 1780698900 | 7.93 | -0.49 | -5.82 | 8.3699999 | 8.3699999 | 7.76 | 1267678 |
| 1780612500 | 8.42 | -0.02 | -0.24 | 8.38 | 8.95 | 8.33 | 1224042 |
| 1780526100 | 8.44 | 0.07 | 0.90 | 8.4 | 8.765 | 8.31 | 1051858 |
| 1780439700 | 8.365 | -0.86 | -9.27 | 9.2 | 9.335 | 8.232 | 1380156 |
| 1780353300 | 9.22 | 0.22 | 2.44 | 8.8 | 9.59 | 8.45 | 1193155 |
| 1780094100 | 9 | 0.16 | 1.81 | 8.82 | 9.06 | 8.535 | 963867 |
| 1780007700 | 8.84 | 0.11 | 1.26 | 8.76 | 8.965 | 8.5300999 | 1177235 |
| 1779921300 | 8.73 | -0.11 | -1.24 | 8.86 | 9.77 | 8.67 | 1605817 |
| 1779834900 | 8.84 | 0.06 | 0.68 | 8.89 | 9.19 | 8.625 | 3651413 |
| 1779489300 | 8.78 | 0.11 | 1.27 | 8.71 | 8.99 | 8.46 | 2528764 |
| 1779402900 | 8.67 | -0.27 | -3.02 | 9.1 | 9.49 | 8.005 | 5931996 |
| 1779316500 | 8.94 | 0.08 | 0.90 | 8.99 | 9.05 | 8.47 | 644157 |
| 1779230100 | 8.86 | -0.13 | -1.45 | 8.82 | 8.9484 | 8.4 | 1052895 |
| 1779143700 | 8.99 | -0.95 | -9.56 | 9.9 | 9.96 | 8.95 | 806052 |
| 1778884500 | 9.94 | -0.16 | -1.58 | 10.03 | 10.08 | 9.56 | 603262 |
| 1778798100 | 10.1 | -0.39 | -3.72 | 10.59 | 10.7 | 9.9652999 | 759915 |
| 1778711700 | 10.49 | -0.17 | -1.59 | 10.69 | 10.715 | 10.27 | 562110 |
| 1778625300 | 10.66 | 0.74 | 7.46 | 9.98 | 10.77 | 9.56 | 921359 |
| 1778538900 | 9.92 | 0.17 | 1.74 | 9.7899999 | 10.1 | 9.66 | 658592 |
| 1778279700 | 9.75 | 0.21 | 2.20 | 9.3699999 | 10.08 | 9.18 | 661293 |
| 1778193300 | 9.5399999 | -0.78 | -7.56 | 10.25 | 10.26 | 9.47 | 649103 |
| 1778106900 | 10.32 | 0.76 | 7.95 | 9.56 | 10.38 | 9.36 | 1119762 |
| 1778020500 | 9.56 | 0.08 | 0.84 | 9.5 | 9.935 | 8.82 | 900625 |
| 1777934100 | 9.48 | 0.18 | 1.94 | 9.26 | 9.705 | 9.21 | 902426 |
| 1777674900 | 9.3 | 0.37 | 4.14 | 9 | 9.445 | 8.82 | 803677 |
| 1777588500 | 8.93 | 0.3 | 3.48 | 8.74 | 9.03 | 8.57 | 678688 |
| 1777502100 | 8.63 | 0.03 | 0.35 | 8.6199999 | 8.8099 | 8.3 | 595247 |
| 1777415700 | 8.6 | -0.93 | -9.76 | 9.45 | 9.66 | 8.58 | 605046 |
| 1777329300 | 9.53 | -0.32 | -3.25 | 9.89 | 10.535 | 9.5 | 461938 |
| 1777070100 | 9.85 | -0.32 | -3.15 | 10.22 | 10.28 | 9.69 | 385245 |
| 1776983700 | 10.17 | -0.01 | -0.10 | 10.16 | 10.345 | 9.94 | 385498 |
| 1776897300 | 10.18 | 0.5 | 5.17 | 9.91 | 10.3199 | 9.81 | 595987 |
| 1776810900 | 9.68 | -0.41 | -4.06 | 10.08 | 10.1899 | 9.55 | 1554533 |
| 1776724500 | 10.09 | -0.26 | -2.51 | 10.29 | 10.35 | 9.8712 | 568448 |
| 1776465300 | 10.35 | 0.39 | 3.92 | 10.1 | 10.5291 | 9.51 | 1045524 |
| 1776378900 | 9.96 | -0.08 | -0.80 | 10.05 | 10.07 | 9.26 | 743518 |
| 1776292500 | 10.04 | 0.19 | 1.93 | 9.85 | 10.16 | 9.73 | 617036 |
| 1776206100 | 9.85 | 0.16 | 1.65 | 9.7899999 | 10.09 | 9.685 | 520670 |
| 1776119700 | 9.69 | 0.43 | 4.64 | 9.3 | 10.155 | 9.2350999 | 605081 |
| 1775860500 | 9.26 | -0.49 | -5.03 | 9.96 | 9.96 | 9.1199999 | 391416 |
| 1775774100 | 9.75 | 1 | 11.43 | 8.69 | 10.07 | 8.69 | 943334 |
| 1775687700 | 8.75 | -0.34 | -3.74 | 9.3 | 9.3899 | 8.5401 | 503765 |
| 1775601300 | 9.09 | 0.5 | 5.82 | 8.52 | 9.18 | 8.26 | 853957 |
| 1775514900 | 8.59 | -0.35 | -3.91 | 8.97 | 9.31 | 8.51 | 544235 |
| 1775169300 | 8.94 | 0.32 | 3.71 | 8.5399999 | 9.28 | 8.4 | 418150 |
| 1775082900 | 8.6199999 | -0.49 | -5.38 | 9.23 | 9.6 | 8.5399999 | 677938 |
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.
