Premium
iSpecimen Inc (ISPC)
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 | 0.6099 | 32.6132292391 | 1.8701 | 2.83 | 1.73 | 71015 | 1.82862656 | CS |
| 4 | 0.43 | 20.9756097561 | 2.05 | 2.83 | 1.73 | 110896 | 1.98147696 | CS |
| 12 | -1.705 | -40.7407407407 | 4.185 | 4.35 | 1.73 | 550495 | 2.60659182 | CS |
| 26 | -3.79 | -60.4465709729 | 6.27 | 8.3 | 1.73 | 539152 | 4.020546 | CS |
| 52 | -6.82 | -73.3333333333 | 9.3 | 11.8 | 1.73 | 1631208 | 6.6379979 | CS |
| 156 | -71.72 | -96.6576819407 | 74.2 | 114 | 1.73 | 625334 | 13.41852765 | CS |
| 260 | -122.92 | -98.0223285486 | 125.4 | 579.598 | 1.73 | 981439 | 129.96513538 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 1.74 | -0.07 | -3.87 | 1.81 | 1.87 | 1.73 | 115711 |
| 1740094500 | 1.81 | -0.09 | -4.74 | 1.9 | 1.9188 | 1.78 | 65236 |
| 1740008100 | 1.9 | -0.06 | -3.06 | 1.96 | 1.9679 | 1.88 | 34602 |
| 1739921700 | 1.96 | 0.1 | 5.38 | 1.8701 | 1.99 | 1.86 | 68511 |
| 1739576100 | 1.86 | -0.09 | -4.62 | 1.9334 | 1.96 | 1.86 | 47065 |
| 1739489700 | 1.95 | 0.04 | 2.09 | 1.91 | 1.98 | 1.86 | 43948 |
| 1739403300 | 1.91 | -0.01 | -0.52 | 1.955 | 1.955 | 1.76 | 143858 |
| 1739316900 | 1.92 | -0.22 | -10.28 | 2.08 | 2.085 | 1.9 | 138344 |
| 1739230500 | 2.14 | 0.02 | 0.94 | 2.09 | 2.1829 | 1.9101 | 159276 |
| 1738971300 | 2.12 | 0.04 | 1.92 | 2.0303 | 2.1901 | 2 | 127884 |
| 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 | 1.89 | 1.98 | 1.815 | 129907 |
| 1738625700 | 1.88 | -0.11 | -5.53 | 1.97 | 1.97 | 1.84 | 307664 |
| 1738366500 | 1.99 | -0.1 | -4.78 | 2.1 | 2.1 | 1.96 | 59581 |
| 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 | 2.36 | 2.5501999 | 2.36 | 344469 |
| 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 | 2.834 | 2.84 | 2.62 | 85210 |
| 1736379300 | 2.87 | -0.03 | -1.03 | 2.9 | 2.92 | 2.81 | 44936 |
| 1736292900 | 2.9 | -0.06 | -2.03 | 2.9327 | 3.09 | 2.8105 | 114365 |
| 1736206500 | 2.96 | 0.06 | 2.07 | 2.9301 | 3.13 | 2.7799999 | 269995 |
| 1735947300 | 2.9 | 0.13 | 4.69 | 2.7073 | 2.9413 | 2.7073 | 89277 |
| 1735860900 | 2.77 | 0.12 | 4.33 | 2.73 | 2.86 | 2.71 | 89321 |
| 1735688100 | 2.6549999 | -0.15 | -5.18 | 2.8 | 2.81 | 2.64 | 152011 |
| 1735601700 | 2.8 | -0.01 | -0.36 | 2.74 | 2.8 | 2.65 | 88223 |
| 1735342500 | 2.81 | -0.06 | -2.09 | 2.8831 | 2.95 | 2.64 | 311091 |
| 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 | 250047 |
| 1734737700 | 3 | 0.04 | 1.35 | 3.55 | 3.97 | 2.98 | 2386706 |
| 1734651300 | 2.96 | -0.99 | -25.06 | 3.45 | 3.58 | 2.8 | 396373 |
| 1734564900 | 3.95 | 0.63 | 18.98 | 3.4 | 4.32 | 3.1844 | 786582 |
| 1734478500 | 3.32 | 0.05 | 1.53 | 3.17 | 3.35 | 3.15 | 91285 |
| 1734392100 | 3.27 | 0.35 | 11.99 | 3.14 | 3.5 | 2.93 | 161024 |
| 1734132900 | 2.92 | -0.53 | -15.36 | 3.975 | 4.04 | 2.7599999 | 2478810 |
| 1734046500 | 3.45 | -0.03 | -0.86 | 3.49 | 3.5 | 3.2584 | 349176 |
| 1733960100 | 3.48 | -0.49 | -12.34 | 4 | 4 | 3.4 | 103815 |
| 1733873700 | 3.97 | 0.11 | 2.85 | 3.9 | 4 | 3.8611 | 14008 |
| 1733787300 | 3.86 | -0.04 | -1.03 | 3.9 | 4.09 | 3.86 | 30924 |
| 1733528100 | 3.9 | -0.12 | -2.99 | 3.87 | 4.15 | 3.8676 | 50081 |
| 1733441700 | 4.0199999 | 0.14 | 3.61 | 3.88 | 4.04 | 3.85 | 41460 |
| 1733355300 | 3.88 | -0.26 | -6.28 | 4.0506 | 4.09 | 3.8664 | 92161 |
| 1733268900 | 4.14 | -0.07 | -1.66 | 4.19 | 4.35 | 4 | 20696 |
| 1733182500 | 4.21 | -0.08 | -1.86 | 4.1849999 | 4.32 | 4.1268 | 32376 |
| 1732917840 | 4.29 | 0.07 | 1.66 | 4.1 | 4.3 | 4.0484 | 30512 |
| 1732750500 | 4.22 | 0.07 | 1.69 | 4.16 | 4.35 | 3.94 | 43645 |
| 1732664100 | 4.15 | -0.09 | -2.12 | 4.2667 | 4.2667 | 4.07 | 32632 |
| 1732577700 | 4.24 | -0.2 | -4.50 | 4.36 | 4.4 | 4.1601 | 52746 |
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
