Premium
Intelligent Bio Solutions Inc (INBS)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -1.06007067138 | 1.415 | 1.54 | 1.37 | 83101 | 1.44725087 | CS |
| 4 | -0.1872 | -11.7943548387 | 1.5872 | 1.66 | 1.2 | 105190 | 1.38283594 | CS |
| 12 | -0.05 | -3.44827586207 | 1.45 | 1.986319 | 1.2 | 118833 | 1.54508567 | CS |
| 26 | -0.45 | -24.3243243243 | 1.85 | 3 | 1 | 931889 | 1.77523219 | CS |
| 52 | -2.32 | -62.3655913978 | 3.72 | 11.7 | 1 | 1347994 | 4.47420497 | CS |
| 156 | -117.376 | -98.8213107025 | 118.776 | 384 | 1 | 1932527 | 51.69473263 | CS |
| 260 | -117.376 | -98.8213107025 | 118.776 | 384 | 1 | 1932527 | 51.69473263 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 1.43 | -0.03 | -2.05 | 1.44 | 1.4843 | 1.3899999 | 74089 |
| 1736206500 | 1.46 | -0.02 | -1.35 | 1.53 | 1.54 | 1.45 | 90353 |
| 1735947300 | 1.48 | 0.07 | 4.96 | 1.41 | 1.4856 | 1.41 | 100534 |
| 1735860900 | 1.41 | 0.01 | 0.71 | 1.4 | 1.46 | 1.37 | 82166 |
| 1735688100 | 1.4 | 0.03 | 2.19 | 1.37 | 1.4161999 | 1.3313 | 91294 |
| 1735601700 | 1.37 | -0.06 | -4.20 | 1.43 | 1.43 | 1.35 | 90032 |
| 1735342500 | 1.43 | -0.01 | -0.70 | 1.3799999 | 1.46 | 1.35 | 107030 |
| 1735256100 | 1.4401 | 0.08 | 5.89 | 1.3799999 | 1.45 | 1.3609 | 77546 |
| 1735077840 | 1.36 | 0.02 | 1.49 | 1.35 | 1.36 | 1.3 | 34255 |
| 1734996900 | 1.34 | 0.04 | 3.08 | 1.36 | 1.385 | 1.32 | 55831 |
| 1734737700 | 1.3 | 0.03 | 2.36 | 1.27 | 1.36 | 1.24 | 155640 |
| 1734651300 | 1.27 | 0 | 0.00 | 1.3 | 1.31 | 1.21 | 123486 |
| 1734564900 | 1.27 | -0.11 | -8.28 | 1.3899999 | 1.46 | 1.2 | 382174 |
| 1734478500 | 1.3847 | -0.11 | -7.07 | 1.44 | 1.49 | 1.36 | 200110 |
| 1734392100 | 1.49 | 0.01 | 0.68 | 1.46 | 1.5049999 | 1.3799999 | 102086 |
| 1734132900 | 1.48 | -0.04 | -2.63 | 1.52 | 1.55 | 1.45 | 84644 |
| 1734046500 | 1.52 | -0.12 | -7.32 | 1.6299999 | 1.6399999 | 1.52 | 55207 |
| 1733960100 | 1.6399999 | -0.01 | -0.61 | 1.65 | 1.66 | 1.58 | 53755 |
| 1733873700 | 1.65 | -0 | -0.03 | 1.69 | 1.69 | 1.62 | 38550 |
| 1733787300 | 1.6505 | -0.02 | -1.17 | 1.67 | 1.6802 | 1.6299999 | 78081 |
| 1733528100 | 1.67 | 0.09 | 5.70 | 1.6299999 | 1.67 | 1.58 | 59943 |
| 1733441700 | 1.58 | -0.08 | -4.82 | 1.71 | 1.71 | 1.55 | 93946 |
| 1733355300 | 1.66 | 0 | 0.00 | 1.65 | 1.71 | 1.5811 | 176026 |
| 1733268900 | 1.66 | 0.02 | 1.22 | 1.65 | 1.7 | 1.61 | 74132 |
| 1733182500 | 1.6399999 | 0.04 | 2.50 | 1.57 | 1.72 | 1.57 | 127975 |
| 1732917840 | 1.6 | -0.03 | -1.84 | 1.59 | 1.6198999 | 1.5201 | 101124 |
| 1732750500 | 1.6299999 | 0.02 | 1.24 | 1.66 | 1.69 | 1.57 | 107449 |
| 1732664100 | 1.61 | 0.1 | 6.62 | 1.59 | 1.6471 | 1.4813 | 242189 |
| 1732577700 | 1.51 | -0.04 | -2.58 | 1.53 | 1.56 | 1.45 | 141663 |
| 1732318500 | 1.55 | -0.09 | -5.49 | 1.66 | 1.73 | 1.52 | 244819 |
| 1732232100 | 1.6399999 | 0.24 | 17.14 | 1.51 | 1.735 | 1.495 | 317072 |
| 1732145700 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.4 | 1.35 | 74887 |
| 1732059300 | 1.3799999 | -0.03 | -2.13 | 1.5 | 1.5 | 1.36 | 57186 |
| 1731972900 | 1.41 | -0.07 | -4.73 | 1.49 | 1.5396 | 1.32 | 193981 |
| 1731713700 | 1.48 | -0.04 | -2.63 | 1.51 | 1.52 | 1.45 | 95773 |
| 1731627300 | 1.52 | -0.18 | -10.59 | 1.67 | 1.7402 | 1.5 | 162868 |
| 1731540900 | 1.7 | -0.24 | -12.37 | 1.9 | 1.9 | 1.6 | 334330 |
| 1731454500 | 1.94 | 0.1 | 5.43 | 1.85 | 1.986319 | 1.85 | 246136 |
| 1731368100 | 1.84 | 0.21 | 12.88 | 1.68 | 1.88 | 1.6 | 215902 |
| 1731108900 | 1.6299999 | -0.09 | -5.23 | 1.82 | 1.82 | 1.56 | 181721 |
| 1731022500 | 1.72 | 0.2 | 13.16 | 1.62 | 1.9 | 1.53 | 475558 |
| 1730936100 | 1.52 | -0.03 | -1.94 | 1.56 | 1.5768 | 1.47 | 183739 |
| 1730849700 | 1.55 | 0.14 | 9.93 | 1.3799999 | 1.58 | 1.3601 | 99263 |
| 1730763300 | 1.41 | 0.02 | 1.44 | 1.3799999 | 1.5 | 1.37 | 42282 |
| 1730500500 | 1.3899999 | 0.03 | 2.21 | 1.36 | 1.41 | 1.36 | 34098 |
| 1730414100 | 1.36 | -0.12 | -8.11 | 1.48 | 1.48 | 1.36 | 94766 |
| 1730327700 | 1.48 | -0.04 | -2.63 | 1.47 | 1.538 | 1.43 | 62115 |
| 1730241300 | 1.52 | -0.07 | -4.40 | 1.59 | 1.59 | 1.47 | 37302 |
| 1730154900 | 1.59 | 0.03 | 1.92 | 1.53 | 1.6 | 1.52 | 41916 |
| 1729895700 | 1.56 | 0.12 | 8.33 | 1.47 | 1.59 | 1.45 | 87179 |
| 1729809300 | 1.44 | -0.02 | -1.37 | 1.44 | 1.47 | 1.3899999 | 50909 |
| 1729722900 | 1.46 | -0.07 | -4.58 | 1.58 | 1.58 | 1.41 | 84399 |
| 1729636500 | 1.53 | 0.03 | 2.00 | 1.54 | 1.55 | 1.51 | 50561 |
| 1729550100 | 1.5 | -0.07 | -4.46 | 1.57 | 1.57 | 1.47 | 62223 |
| 1729290900 | 1.57 | 0.1 | 6.80 | 1.46 | 1.59 | 1.46 | 64408 |
| 1729204500 | 1.47 | -0.02 | -1.34 | 1.49 | 1.5 | 1.43 | 63735 |
| 1729118100 | 1.49 | 0.03 | 2.05 | 1.45 | 1.5 | 1.4231 | 92773 |
| 1729031700 | 1.46 | 0.01 | 0.69 | 1.43 | 1.5 | 1.43 | 82543 |
| 1728945300 | 1.45 | -0.04 | -2.68 | 1.53 | 1.53 | 1.41 | 82981 |
| 1728686100 | 1.49 | 0.02 | 1.36 | 1.45 | 1.53 | 1.42 | 67993 |
| 1728599700 | 1.47 | -0.06 | -3.92 | 1.5 | 1.52 | 1.43 | 75945 |
| 1728513300 | 1.53 | 0.05 | 3.38 | 1.46 | 1.59 | 1.41 | 180323 |
| 1728426900 | 1.48 | -0.14 | -8.64 | 1.6299999 | 1.6384 | 1.47 | 128141 |
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
