Premium
iSpecimen Inc (ISPC)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.256 | 9.0331686662 | 2.834 | 3.3795 | 2.5 | 678234 | 2.83697955 | CS |
| 4 | -0.46 | -12.9577464789 | 3.55 | 3.97 | 2.5 | 438926 | 2.88880341 | CS |
| 12 | -2.1 | -40.4624277457 | 5.19 | 5.48 | 2.5 | 387774 | 3.75722675 | CS |
| 26 | -2.792 | -47.4668480109 | 5.882 | 8.3 | 2.5 | 593181 | 5.06263853 | CS |
| 52 | -6.91 | -69.1 | 10 | 11.8 | 2.5 | 1537410 | 6.83768887 | CS |
| 156 | -116.91 | -97.425 | 120 | 123.198 | 2.5 | 619047 | 16.42845468 | CS |
| 260 | -122.31 | -97.5358851675 | 125.4 | 579.598 | 2.5 | 986941 | 132.49382784 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731022500 | 4.94 | 0.5 | 11.26 | 4.92 | 5.135 | 4.09 | 4125822 |
| 1730936100 | 4.44 | -0.11 | -2.42 | 4.5 | 4.53 | 4.271 | 144797 |
| 1730849700 | 4.55 | -0.35 | -7.14 | 4.5 | 4.68 | 4.24 | 756008 |
| 1730763300 | 4.9 | 0.56 | 12.90 | 4.4 | 5.48 | 4.4 | 981437 |
| 1730500500 | 4.34 | 0.06 | 1.40 | 4.22 | 4.54 | 4.1467 | 70198 |
| 1730414100 | 4.28 | -0.04 | -0.93 | 4.2699999 | 4.385 | 4.14 | 59004 |
| 1730327700 | 4.32 | 0.1 | 2.37 | 3.58 | 4.4885 | 3.41 | 293842 |
| 1730241300 | 4.22 | -0.1 | -2.31 | 4.2699999 | 4.5933 | 4.14 | 193623 |
| 1730154900 | 4.32 | -0.41 | -8.67 | 4.86 | 4.98 | 3.84 | 215960 |
| 1729895700 | 4.73 | -0.54 | -10.25 | 5.19 | 5.39 | 4.73 | 41725 |
| 1729809300 | 5.2699999 | 0.53 | 11.18 | 4.7 | 5.67 | 4.7 | 112883 |
| 1729722900 | 4.74 | 0.07 | 1.50 | 4.67 | 5.0999 | 4.5001 | 96580 |
| 1729636500 | 4.67 | -1.63 | -25.87 | 6.32 | 6.99 | 4.32 | 533073 |
| 1729550100 | 6.3 | 1.74 | 38.16 | 7.28 | 8.3 | 5.57 | 9400634 |
| 1729290900 | 4.5599999 | 0.47 | 11.49 | 4.11 | 4.63 | 4.11 | 758417 |
| 1729204500 | 4.09 | -0.02 | -0.54 | 4.12 | 4.2398999 | 3.93 | 44940 |
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
