
iSpecimen Inc (ISPC)
NASDAQ
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.05 | -2.38095238095 | 2.1 | 2.19 | 1.815 | 149541 | 1.96430333 | CS |
4 | -0.784 | -27.6640790402 | 2.834 | 3.3795 | 1.815 | 1114610 | 2.42612001 | CS |
12 | -2.76 | -57.3804573805 | 4.81 | 4.9 | 1.815 | 564000 | 2.71975606 | CS |
26 | -3.06 | -59.8825831703 | 5.11 | 8.3 | 1.815 | 633795 | 4.41752065 | CS |
52 | -6.71 | -76.598173516 | 8.76 | 11.8 | 1.815 | 1615360 | 6.65046304 | CS |
156 | -98.75 | -97.9662698413 | 100.8 | 114 | 1.815 | 631043 | 14.48979861 | CS |
260 | -123.35 | -98.36523126 | 125.4 | 579.598 | 1.815 | 991144 | 130.09859149 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738971300 | 2.12 | 0.04 | 1.92 | 2.08 | 2.2 | 2 | 162580 |
1738884900 | 2.08 | 0.03 | 1.46 | 2.04 | 2.19 | 1.99 | 159748 |
1738798500 | 2.05 | 0.1 | 5.13 | 1.96 | 2.05 | 1.91 | 90807 |
1738712100 | 1.95 | 0.07 | 3.72 | 1.88 | 1.98 | 1.815 | 136055 |
1738625700 | 1.88 | -0.11 | -5.53 | 1.97 | 1.97 | 1.84 | 314288 |
1738366500 | 1.99 | -0.1 | -4.78 | 2.1 | 2.1 | 1.96 | 59138 |
1738280100 | 2.09 | 0.01 | 0.48 | 2.1 | 2.132 | 2.0099999 | 77923 |
1738193700 | 2.08 | -0.03 | -1.42 | 2.08 | 2.15 | 2.05 | 82134 |
1738107300 | 2.11 | 0.06 | 2.93 | 2.05 | 2.16 | 2.0101 | 86224 |
1738020900 | 2.05 | -0.1 | -4.65 | 2.05 | 2.1699 | 2 | 168609 |
1737761700 | 2.15 | -0.14 | -6.11 | 2.12 | 2.1772999 | 2.0198 | 106200 |
1737675300 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
1737588900 | 2.29 | -0.12 | -4.98 | 2.25 | 2.37 | 2.06 | 284188 |
1737502500 | 2.41 | 0.04 | 1.69 | 2.37 | 2.5501999 | 2.36 | 352497 |
1737156900 | 2.37 | -0.48 | -16.84 | 3.18 | 3.3795 | 2.3 | 14774354 |
1737070500 | 2.85 | 0.21 | 7.95 | 2.64 | 2.86 | 2.56 | 3151729 |
1736984100 | 2.64 | 0 | 0.00 | 2.68 | 2.69 | 2.5601 | 39259 |
1736897700 | 2.64 | -0.05 | -1.86 | 2.61 | 2.79 | 2.6 | 60576 |
1736811300 | 2.69 | 0.01 | 0.37 | 2.68 | 2.7088 | 2.5 | 54397 |
1736552100 | 2.68 | -0.19 | -6.62 | 2.83 | 2.84 | 2.62 | 86938 |
1736379300 | 2.87 | -0.03 | -1.03 | 2.9 | 2.92 | 2.81 | 45100 |
1736292900 | 2.9 | -0.06 | -2.03 | 2.96 | 3.09 | 2.8105 | 115444 |
1736206500 | 2.96 | 0.06 | 2.07 | 2.95 | 3.13 | 2.7799999 | 274325 |
1735947300 | 2.9 | 0.13 | 4.69 | 2.74 | 2.9413 | 2.7073 | 91289 |
1735860900 | 2.77 | 0.12 | 4.33 | 2.72 | 2.86 | 2.67 | 93328 |
1735688100 | 2.6549999 | -0.15 | -5.18 | 2.8 | 2.81 | 2.64 | 152011 |
1735601700 | 2.8 | -0.01 | -0.36 | 2.75 | 2.8 | 2.65 | 91251 |
1735342500 | 2.81 | -0.06 | -2.09 | 2.87 | 2.95 | 2.64 | 316600 |
1735256100 | 2.87 | 0.07 | 2.50 | 2.8 | 3 | 2.6216 | 211202 |
1735077840 | 2.8 | 0 | 0.00 | 2.8 | 2.83 | 2.66 | 63395 |
1734996900 | 2.8 | -0.2 | -6.67 | 2.95 | 3.1 | 2.75 | 250508 |
1734737700 | 3 | 0.04 | 1.35 | 3.62 | 3.97 | 2.98 | 2423330 |
1734651300 | 2.96 | -0.99 | -25.06 | 3.38 | 3.58 | 2.8 | 438309 |
1734564900 | 3.95 | 0.63 | 18.98 | 3.27 | 4.32 | 3.1844 | 787930 |
1734478500 | 3.32 | 0.05 | 1.53 | 3.17 | 3.35 | 3.15 | 93202 |
1734392100 | 3.27 | 0.35 | 11.99 | 2.94 | 3.5 | 2.93 | 167687 |
1734132900 | 2.92 | -0.53 | -15.36 | 3.93 | 4.2 | 2.7599999 | 2627806 |
1734046500 | 3.45 | -0.03 | -0.86 | 3.48 | 3.5 | 3.2584 | 354742 |
1733960100 | 3.48 | -0.49 | -12.34 | 3.94 | 4 | 3.4 | 104316 |
1733873700 | 3.97 | 0.11 | 2.85 | 3.91 | 4 | 3.8611 | 14394 |
1733787300 | 3.86 | -0.04 | -1.03 | 3.9 | 4.09 | 3.86 | 31014 |
1733528100 | 3.9 | -0.12 | -2.99 | 3.88 | 4.15 | 3.86 | 55389 |
1733441700 | 4.0199999 | 0.14 | 3.61 | 3.88 | 4.04 | 3.85 | 41465 |
1733355300 | 3.88 | -0.26 | -6.28 | 4.12 | 4.12 | 3.8664 | 93086 |
1733268900 | 4.14 | -0.07 | -1.66 | 4.2 | 4.35 | 4 | 21676 |
1733182500 | 4.21 | -0.08 | -1.86 | 4.18 | 4.32 | 4.1268 | 33823 |
1732917840 | 4.29 | 0.07 | 1.66 | 4.1 | 4.3 | 4.0484 | 30658 |
1732750500 | 4.22 | 0.07 | 1.69 | 4.15 | 4.35 | 3.94 | 44601 |
1732664100 | 4.15 | -0.09 | -2.12 | 4.24 | 4.2667 | 4.07 | 33452 |
1732577700 | 4.24 | -0.2 | -4.50 | 4.39 | 4.44 | 4.1601 | 55976 |
1732318500 | 4.44 | -0.14 | -3.06 | 4.5599999 | 4.6827 | 4.32 | 54916 |
1732232100 | 4.58 | -0.03 | -0.65 | 4.61 | 4.84 | 4.41 | 113903 |
1732145700 | 4.61 | 0.16 | 3.60 | 4.45 | 4.8 | 4.3601 | 68473 |
1732059300 | 4.45 | 0.19 | 4.46 | 4.25 | 4.7699999 | 4.25 | 198585 |
1731972900 | 4.26 | 0.06 | 1.43 | 4.13 | 4.9 | 3.75 | 442939 |
1731713700 | 4.2 | -0.15 | -3.45 | 4.8099999 | 4.8987 | 4.14 | 662194 |
1731627300 | 4.35 | 0.05 | 1.16 | 4.28 | 4.57 | 4.28 | 299655 |
1731540900 | 4.3 | -0.18 | -4.02 | 4.45 | 4.8328 | 4.25 | 206662 |
1731454500 | 4.48 | -0.04 | -0.88 | 4.5199999 | 4.55 | 4.1919 | 102698 |
1731368100 | 4.5199999 | -0.37 | -7.57 | 4.82 | 4.82 | 4.3 | 171389 |
1731108900 | 4.89 | -0.05 | -1.01 | 5 | 5 | 4.5 | 393762 |
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