Premium
InMed Pharmaceuticals Inc (INM)
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 | 0.16 | 3.55555555556 | 4.5 | 4.8 | 4.14 | 21939 | 4.41238188 | CS |
| 4 | 0.36 | 8.37209302326 | 4.3 | 6.4 | 4.14 | 26882 | 4.99990837 | CS |
| 12 | 0.33 | 7.62124711316 | 4.33 | 7.16 | 3.65 | 467776 | 5.7217526 | CS |
| 26 | -0.404 | -7.97788309637 | 5.064 | 15.576 | 2.414 | 3684835 | 7.81842705 | CS |
| 52 | -2.72 | -36.8563685637 | 7.38 | 15.576 | 2.414 | 2106385 | 7.62274724 | CS |
| 156 | -25.34 | -84.4666666667 | 30 | 390 | 2.414 | 1162268 | 32.75459657 | CS |
| 260 | -69.34 | -93.7027027027 | 74 | 390 | 2.414 | 1060688 | 34.75963114 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 4.66 | -0.02 | -0.43 | 4.54 | 4.68 | 4.54 | 9288 |
| 1734996900 | 4.68 | 0.28 | 6.39 | 4.16 | 4.8 | 4.16 | 16051 |
| 1734737700 | 4.3987999 | 0.26 | 6.25 | 4.22 | 4.51 | 4.14 | 40207 |
| 1734651300 | 4.14 | -0.21 | -4.83 | 4.5 | 4.69 | 4.14 | 22209 |
| 1734564900 | 4.35 | -0.84 | -16.18 | 5.15 | 5.15 | 4.35 | 32032 |
| 1734478500 | 5.19 | 0 | 0.00 | 5.1851 | 5.265 | 5.09 | 4525 |
| 1734392100 | 5.19 | -0.07 | -1.33 | 5.1123 | 5.2288 | 5.1123 | 4403 |
| 1734132900 | 5.26 | 0.11 | 2.14 | 5.15 | 5.26 | 5.062 | 6374 |
| 1734046500 | 5.15 | -0.04 | -0.77 | 5.218 | 5.218 | 5.0599999 | 10170 |
| 1733960100 | 5.19 | 0.08 | 1.57 | 5.2905 | 5.2905 | 5.0599999 | 11841 |
| 1733873700 | 5.11 | 0.04 | 0.69 | 5.111 | 5.3 | 5.0900999 | 12989 |
| 1733787300 | 5.075 | -0.43 | -7.73 | 5.53 | 5.5444 | 5.04 | 19851 |
| 1733528100 | 5.5 | 0.08 | 1.48 | 5.34 | 6.4 | 5.19 | 132812 |
| 1733441700 | 5.42 | 0.91 | 20.26 | 4.72 | 5.5 | 4.46 | 88720 |
| 1733355300 | 4.5068 | 0.09 | 1.96 | 4.4078 | 4.64 | 4.33 | 16626 |
| 1733268900 | 4.42 | 0.09 | 2.08 | 4.4 | 4.4718 | 4.2 | 24640 |
| 1733182500 | 4.33 | -0.14 | -3.13 | 4.3099999 | 4.45 | 4.22 | 17010 |
| 1732917840 | 4.47 | 0.17 | 3.95 | 4.3 | 4.48 | 4.29 | 14121 |
| 1732750500 | 4.3 | -0.23 | -5.08 | 4.75 | 4.75 | 4.2001 | 19363 |
| 1732664100 | 4.53 | 0.03 | 0.67 | 4.64 | 4.9 | 4.36 | 21026 |
| 1732577700 | 4.5 | -0.16 | -3.43 | 4.3345 | 4.98 | 4.3345 | 24419 |
| 1732318500 | 4.66 | 0.01 | 0.22 | 4.67 | 4.97 | 4.59 | 32662 |
| 1732232100 | 4.65 | 0.42 | 9.93 | 4.12 | 4.99 | 4.09 | 51814 |
| 1732145700 | 4.23 | -0.12 | -2.76 | 4.3099999 | 4.33 | 4.09 | 20559 |
| 1732059300 | 4.35 | 0.11 | 2.59 | 4.5599 | 4.5599 | 4.0199999 | 82179 |
| 1731972900 | 4.24 | -0.04 | -0.95 | 4.28 | 4.29 | 3.65 | 29327 |
| 1731713700 | 4.2807 | -0.8 | -15.73 | 5.085 | 5.085 | 4.28 | 87792 |
| 1731627300 | 5.08 | 0.43 | 9.29 | 4.23 | 5.41 | 4.14 | 200291 |
| 1731540900 | 4.648 | -0.39 | -7.78 | 5.14 | 5.2 | 4.648 | 40933 |
| 1731454500 | 5.04 | 0.16 | 3.28 | 5 | 5.338 | 4.762 | 37747 |
| 1731368100 | 4.88 | 0.16 | 3.43 | 4.85 | 4.9959999 | 4.612 | 34732 |
| 1731108900 | 4.718 | 0.01 | 0.30 | 4.606 | 4.83798 | 4.5279999 | 17774 |
| 1731022500 | 4.704 | 0.18 | 4.07 | 4.4 | 4.7299999 | 4.3 | 12736 |
| 1730936100 | 4.52 | 0.02 | 0.44 | 4.772 | 4.772 | 4.3 | 17589 |
| 1730849700 | 4.5 | -0.36 | -7.41 | 4.694 | 4.82278 | 4.402 | 27861 |
| 1730763300 | 4.8599999 | -0.35 | -6.72 | 5.274 | 5.48 | 4.694 | 16449 |
| 1730500500 | 5.21 | -0.11 | -2.03 | 5.4239999 | 5.46 | 5.2059999 | 8945 |
| 1730414100 | 5.318 | -0.54 | -9.22 | 5.8179999 | 5.8179999 | 5.2 | 23428 |
| 1730327700 | 5.858 | 0.06 | 1.00 | 5.722 | 5.994 | 5.56 | 23431 |
| 1730241300 | 5.8 | -1.3 | -18.36 | 6.18 | 6.3839999 | 5.602 | 55215 |
| 1730154900 | 7.104 | 0.44 | 6.63 | 6.702 | 7.15 | 6.422 | 192074 |
| 1729895700 | 6.662 | 0.86 | 14.78 | 5.6599999 | 7.16 | 5.6579999 | 81522 |
| 1729809300 | 5.804 | -0.14 | -2.29 | 5.8 | 5.996 | 5.5 | 22596 |
| 1729722900 | 5.9399999 | -0.44 | -6.90 | 6.4 | 6.4 | 5.604 | 42806 |
| 1729636500 | 6.38 | 0.58 | 10.00 | 6.0299999 | 6.398 | 5.47 | 143772 |
| 1729550100 | 5.8 | 1.01 | 21.04 | 4.6 | 7 | 4.562 | 330136 |
| 1729290900 | 4.792 | -0.17 | -3.39 | 4.812 | 5.0939999 | 4.4 | 14265 |
| 1729204500 | 4.96 | 0.4 | 8.72 | 4.604 | 5.102 | 4.604 | 28358 |
| 1729118100 | 4.562 | 0.18 | 4.16 | 4.4 | 4.772 | 4.202 | 22028 |
| 1729031700 | 4.38 | 0.24 | 5.80 | 4.52 | 4.53198 | 3.84 | 53620 |
| 1728945300 | 4.14 | -0.06 | -1.43 | 4.08 | 4.2299999 | 4.022 | 8630 |
| 1728686100 | 4.2 | 0 | 0.00 | 4.2 | 4.2199799 | 4.048 | 3515 |
| 1728599700 | 4.2 | 0.09 | 2.19 | 4.276 | 4.276 | 4.024 | 4688 |
| 1728513300 | 4.1099999 | -0.06 | -1.44 | 4.17 | 4.208 | 4.022 | 5685 |
| 1728426900 | 4.17 | -0.13 | -3.02 | 4.298 | 4.3 | 4.124 | 3911 |
| 1728340500 | 4.3 | 0.26 | 6.33 | 4.138 | 4.386 | 4.138 | 8347 |
| 1728081300 | 4.0439999 | -0.31 | -7.12 | 4.2 | 4.35 | 4.0039999 | 18048 |
| 1727994900 | 4.354 | -0.06 | -1.27 | 4.33 | 4.778 | 4.33 | 3030 |
| 1727908500 | 4.41 | -0.03 | -0.68 | 4.4 | 4.564 | 4.302 | 7272 |
| 1727822100 | 4.44 | -0.3 | -6.33 | 4.9559999 | 4.9559999 | 4.424 | 6884 |
| 1727735520 | 4.74 | 0.1 | 2.07 | 4.576 | 5.08 | 4.576 | 10614 |
| 1727476500 | 4.644 | 0 | 0.00 | 4.54 | 4.7939999 | 4.54 | 11568 |
| 1727390100 | 4.644 | 0.17 | 3.71 | 4.502 | 4.72 | 4.502 | 8949 |
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
