Premium
InMed Pharmaceuticals Inc (INM)
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 | 0.05 | 3.28947368421 | 1.52 | 1.6 | 1.48 | 44309 | 1.56973002 | CS |
| 4 | 0.03 | 1.94805194805 | 1.54 | 1.6 | 1.45 | 43778 | 1.53593375 | CS |
| 12 | 0.8745 | 125.736879942 | 0.6955 | 1.99 | 0.62 | 1788891 | 1.59783867 | CS |
| 26 | 0.44 | 38.9380530973 | 1.13 | 1.99 | 0.575 | 888829 | 1.5500733 | CS |
| 52 | -1.28 | -44.9122807018 | 2.85 | 3.28 | 0.575 | 549672 | 1.56716149 | CS |
| 156 | 0.6427 | 69.3087458212 | 0.9273 | 8.27 | 0.1207 | 1353265 | 1.37207648 | CS |
| 260 | -1.58 | -50.1587301587 | 3.15 | 19.5 | 0.1207 | 1147262 | 2.00982215 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 1.56 | -0.03 | -1.89 | 1.58 | 1.6 | 1.55 | 33201 |
| 1782945300 | 1.59 | 0.04 | 2.58 | 1.55 | 1.59 | 1.51 | 57766 |
| 1782858900 | 1.55 | -0.02 | -1.27 | 1.53 | 1.59 | 1.52 | 43558 |
| 1782772500 | 1.57 | 0.03 | 1.95 | 1.52 | 1.6 | 1.48 | 42712 |
| 1782513300 | 1.54 | 0.03 | 1.99 | 1.58 | 1.59 | 1.49 | 71286 |
| 1782426900 | 1.51 | -0.04 | -2.58 | 1.58 | 1.58 | 1.5 | 14046 |
| 1782340500 | 1.55 | 0.05 | 3.33 | 1.5 | 1.58 | 1.5 | 47674 |
| 1782254100 | 1.5 | 0 | 0.00 | 1.49 | 1.5149999 | 1.49 | 7290 |
| 1782167700 | 1.5 | 0.01 | 0.67 | 1.45 | 1.546 | 1.45 | 34344 |
| 1781822100 | 1.49 | 0 | 0.00 | 1.49 | 1.5895 | 1.49 | 26192 |
| 1781735700 | 1.49 | 0.01 | 0.68 | 1.47 | 1.5651 | 1.47 | 18661 |
| 1781649300 | 1.48 | -0.03 | -1.99 | 1.5 | 1.5 | 1.47 | 27272 |
| 1781562900 | 1.51 | 0 | 0.00 | 1.54 | 1.5501 | 1.49 | 36342 |
| 1781303700 | 1.51 | -0.07 | -4.43 | 1.58 | 1.58 | 1.5 | 39527 |
| 1781217300 | 1.58 | 0.07 | 4.64 | 1.56 | 1.6 | 1.5 | 30813 |
| 1781130900 | 1.51 | -0.02 | -1.31 | 1.49 | 1.5149999 | 1.45 | 42113 |
| 1781044500 | 1.53 | -0.01 | -0.65 | 1.53 | 1.55 | 1.475 | 67756 |
| 1780958100 | 1.54 | -0.04 | -2.53 | 1.54 | 1.58 | 1.48 | 147448 |
| 1780698900 | 1.58 | 0.02 | 1.28 | 1.53 | 1.58 | 1.53 | 195571 |
| 1780612500 | 1.56 | -0.03 | -1.89 | 1.57 | 1.66 | 1.55 | 92715 |
| 1780526100 | 1.59 | 0.07 | 4.61 | 1.5 | 1.6 | 1.5 | 89505 |
| 1780439700 | 1.52 | -0.04 | -2.56 | 1.55 | 1.56 | 1.485 | 156855 |
| 1780353300 | 1.56 | -0.01 | -0.64 | 1.55 | 1.625 | 1.49 | 198543 |
| 1780094100 | 1.57 | -0.11 | -6.55 | 1.65 | 1.65 | 1.55 | 200333 |
| 1780007700 | 1.68 | 0.02 | 1.20 | 1.6399999 | 1.68 | 1.5804 | 93762 |
| 1779921300 | 1.66 | -0.07 | -4.05 | 1.66 | 1.75 | 1.6 | 279729 |
| 1779834900 | 1.73 | 0.01 | 0.58 | 1.65 | 1.78 | 1.65 | 334635 |
| 1779489300 | 1.72 | -0.01 | -0.58 | 1.77 | 1.99 | 1.58 | 664143 |
| 1779402900 | 1.73 | 0.12 | 7.45 | 1.55 | 1.75 | 1.53 | 2110985 |
| 1779316500 | 1.61 | 0.01 | 0.63 | 1.49 | 1.7 | 1.42 | 3385543 |
| 1779230100 | 1.6 | 0.92 | 135.05 | 1.79 | 1.8 | 1.3 | 92709292 |
| 1779143700 | 0.6807 | 0.040599 | 6.34 | 0.6806 | 0.7088 | 0.6801 | 10393 |
| 1778884500 | 0.640101 | -0.009999 | -1.54 | 0.658 | 0.6848999 | 0.6401 | 10726 |
| 1778798100 | 0.6501 | 0.0161 | 2.54 | 0.62 | 0.6899999 | 0.62 | 15035 |
| 1778711700 | 0.634 | -0.021 | -3.21 | 0.6613 | 0.6846 | 0.634 | 9133 |
| 1778625300 | 0.655 | 0.034 | 5.48 | 0.62 | 0.6717999 | 0.62 | 19182 |
| 1778538900 | 0.621 | -0.029 | -4.46 | 0.6601 | 0.6775 | 0.62 | 25161 |
| 1778279700 | 0.65 | -0.0464 | -6.66 | 0.728 | 0.7342999 | 0.65 | 12134 |
| 1778193300 | 0.6964 | -0.03 | -4.13 | 0.73 | 0.79 | 0.6938 | 35704 |
| 1778106900 | 0.7264 | -0.0136 | -1.84 | 0.7399 | 0.76 | 0.7264 | 16268 |
| 1778020500 | 0.74 | -0.0083 | -1.11 | 0.7332999 | 0.765 | 0.7252999 | 13200 |
| 1777934100 | 0.7483 | 0.0338 | 4.73 | 0.71 | 0.78 | 0.71 | 5648 |
| 1777674900 | 0.7145 | -0.0055 | -0.76 | 0.723 | 0.81 | 0.7145 | 24212 |
| 1777588500 | 0.72 | 0.019 | 2.71 | 0.7 | 0.755 | 0.7 | 31927 |
| 1777502100 | 0.701 | 0 | 0.00 | 0.713 | 0.75 | 0.701 | 14102 |
| 1777415700 | 0.701 | -0.0316 | -4.31 | 0.733 | 0.7725 | 0.7 | 16249 |
| 1777329300 | 0.7326 | -0.0388 | -5.03 | 0.782 | 0.800005 | 0.7292999 | 25337 |
| 1777070100 | 0.7714 | 0.0093 | 1.22 | 0.797 | 0.797 | 0.75 | 41046 |
| 1776983700 | 0.7621 | -0.015 | -1.93 | 0.81 | 0.81 | 0.7401 | 39723 |
| 1776897300 | 0.7771 | 0.0558 | 7.74 | 0.7103 | 0.8199999 | 0.7103 | 54969 |
| 1776810900 | 0.7213 | -0.0018 | -0.25 | 0.7221999 | 0.7494 | 0.7083 | 13887 |
| 1776724500 | 0.7231 | 0.0131 | 1.85 | 0.7005 | 0.7432 | 0.6964 | 22091 |
| 1776465300 | 0.71 | 0.01 | 1.43 | 0.7 | 0.739299 | 0.6968 | 17653 |
| 1776378900 | 0.7 | -0.0124 | -1.74 | 0.71 | 0.71 | 0.67 | 46677 |
| 1776292500 | 0.7124 | -0.0023 | -0.32 | 0.72 | 0.7247 | 0.6899999 | 58606 |
| 1776206100 | 0.7147 | 0.0021 | 0.29 | 0.71 | 0.7147 | 0.6864 | 38358 |
| 1776119700 | 0.7126 | -0.003 | -0.42 | 0.6955 | 0.7126 | 0.67 | 49782 |
| 1775860500 | 0.7156 | 0.0717 | 11.14 | 0.678 | 0.72 | 0.6252 | 40845 |
| 1775774100 | 0.6439 | -0.0028 | -0.43 | 0.6435999 | 0.65 | 0.5805 | 30456 |
| 1775687700 | 0.6467 | -0.0337 | -4.95 | 0.6505 | 0.6636 | 0.6303 | 28652 |
| 1775601300 | 0.6804 | -0.0143 | -2.06 | 0.6808 | 0.6808 | 0.6679 | 13637 |
| 1775514900 | 0.6947 | 0.0167 | 2.46 | 0.65 | 0.6947 | 0.6461 | 22143 |
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.
