Premium
Pulmonx Corporation (LUNG)
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 | -0.26 | -3.04449648712 | 8.54 | 9.3199 | 7 | 403759 | 8.66103902 | CS |
| 4 | 2.46 | 42.2680412371 | 5.82 | 9.37 | 5.8 | 497886 | 8.26280564 | CS |
| 12 | 2.11 | 34.1977309562 | 6.17 | 9.37 | 5.57 | 328341 | 7.35358575 | CS |
| 26 | 1.66 | 25.0755287009 | 6.62 | 9.37 | 5.57 | 271464 | 7.23509682 | CS |
| 52 | -0.99 | -10.6796116505 | 9.27 | 10.01 | 5.46 | 352590 | 7.56825747 | CS |
| 156 | -14.38 | -63.4598411297 | 22.66 | 28.3 | 4.07 | 389661 | 11.43801819 | CS |
| 260 | -29.72 | -78.2105263158 | 38 | 69.4779 | 4.07 | 375686 | 20.17330214 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 8.67 | 0.38 | 4.58 | 8.1199999 | 8.72 | 7.935 | 341862 |
| 1741044900 | 8.2899999 | -0.33 | -3.83 | 7.645 | 8.31 | 7.54 | 454941 |
| 1740785700 | 8.6199999 | 0 | 0.00 | 8.44 | 8.66 | 8.1199999 | 285595 |
| 1740699300 | 8.6199999 | -0.6 | -6.51 | 9.25 | 9.3199 | 8.2899999 | 367276 |
| 1740612900 | 9.22 | 0.54 | 6.22 | 8.67 | 9.23 | 8.64 | 426443 |
| 1740526500 | 8.68 | -0.24 | -2.69 | 8.99 | 9.09 | 8.51 | 450856 |
| 1740440100 | 8.92 | -0.04 | -0.45 | 8.78 | 9.05 | 8.49 | 575758 |
| 1740180900 | 8.96 | 0.18 | 2.05 | 8.91 | 9.35 | 8.63 | 1013418 |
| 1740094500 | 8.78 | 2.14 | 32.23 | 7.6 | 9.3699999 | 7.6 | 2813152 |
| 1740008100 | 6.64 | -0.35 | -5.01 | 6.89 | 7.285 | 6.495 | 576334 |
| 1739921700 | 6.99 | 0.02 | 0.29 | 6.97 | 7.2899 | 6.805 | 209404 |
| 1739576100 | 6.97 | -0.41 | -5.56 | 7.32 | 7.38 | 6.94 | 195031 |
| 1739489700 | 7.38 | 0.37 | 5.28 | 7.09 | 7.41 | 7.01 | 103907 |
| 1739403300 | 7.01 | 0.18 | 2.64 | 6.62 | 7.11 | 6.6181 | 177073 |
| 1739316900 | 6.83 | 0.15 | 2.25 | 6.5599999 | 7.1591 | 6.54 | 320480 |
| 1739230500 | 6.68 | 0.05 | 0.75 | 6.66 | 6.8 | 6.59 | 308616 |
| 1738971300 | 6.63 | 0.2 | 3.11 | 6.41 | 6.67 | 6.38 | 170956 |
| 1738884900 | 6.43 | 0.28 | 4.55 | 6.16 | 6.45 | 6.16 | 137464 |
| 1738798500 | 6.15 | 0.38 | 6.59 | 5.82 | 6.17 | 5.8 | 179185 |
| 1738712100 | 5.7699999 | -0.07 | -1.20 | 5.78 | 5.905 | 5.75 | 199396 |
| 1738625700 | 5.84 | 0.16 | 2.82 | 5.66 | 6.05 | 5.64 | 298302 |
| 1738366500 | 5.68 | -0.01 | -0.18 | 5.69 | 5.86 | 5.63 | 247892 |
| 1738280100 | 5.69 | -0.14 | -2.40 | 5.84 | 5.965 | 5.65 | 70248 |
| 1738193700 | 5.83 | -0.22 | -3.64 | 6.04 | 6.08 | 5.7699999 | 127437 |
| 1738107300 | 6.05 | -0.24 | -3.82 | 6.3099999 | 6.355 | 6.04 | 156617 |
| 1738020900 | 6.29 | 0.18 | 2.95 | 6.08 | 6.33 | 6.07 | 183898 |
| 1737761700 | 6.11 | 0.05 | 0.83 | 6.0599999 | 6.18 | 5.92 | 167275 |
| 1737675300 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1737588900 | 6.0599999 | -0.13 | -2.10 | 6.12 | 6.45 | 6.04 | 476365 |
| 1737502500 | 6.19 | -0.07 | -1.12 | 6.3099999 | 6.5 | 6.12 | 99352 |
| 1737156900 | 6.26 | -0.14 | -2.19 | 6.5 | 6.5 | 6.2 | 140219 |
| 1737070500 | 6.4 | -0.32 | -4.76 | 6.7 | 6.7 | 6.3058 | 144864 |
| 1736984100 | 6.72 | -0.12 | -1.75 | 6.95 | 7.008 | 6.49 | 167904 |
| 1736897700 | 6.84 | -0.21 | -2.98 | 7.09 | 7.27 | 6.8 | 252796 |
| 1736811300 | 7.05 | 0.29 | 4.29 | 6.76 | 7.11 | 6.55 | 219665 |
| 1736552100 | 6.76 | 0.27 | 4.16 | 6.3221 | 6.81 | 6.295 | 782290 |
| 1736379300 | 6.49 | -0.12 | -1.82 | 6.455 | 6.5199999 | 6.34 | 168078 |
| 1736292900 | 6.61 | -0.08 | -1.20 | 6.64 | 7.02 | 6.51 | 272204 |
| 1736206500 | 6.69 | 0.14 | 2.14 | 6.6 | 6.855 | 6.5893 | 113813 |
| 1735947300 | 6.55 | 0.03 | 0.46 | 6.6 | 6.6224999 | 6.35 | 112268 |
| 1735860900 | 6.5199999 | -0.27 | -3.98 | 6.84 | 7.15 | 6.475 | 306084 |
| 1735688100 | 6.79 | 0.08 | 1.19 | 6.72 | 6.8642 | 6.71 | 110370 |
| 1735601700 | 6.71 | 0.01 | 0.15 | 6.665 | 6.8 | 6.6449999 | 149873 |
| 1735342500 | 6.7 | -0.18 | -2.62 | 6.88 | 6.88 | 6.5 | 163867 |
| 1735256100 | 6.88 | 0.72 | 11.69 | 6.15 | 6.9299 | 6.14 | 218164 |
| 1735077840 | 6.16 | -0.1 | -1.60 | 6.3099999 | 6.38 | 6.1449999 | 58038 |
| 1734996900 | 6.26 | 0.11 | 1.79 | 6.16 | 6.29 | 6.14 | 126816 |
| 1734737700 | 6.15 | 0.22 | 3.71 | 5.92 | 6.3099999 | 5.92 | 285896 |
| 1734651300 | 5.93 | -0.17 | -2.79 | 6.09 | 6.19 | 5.72 | 407554 |
| 1734564900 | 6.1 | -0.03 | -0.49 | 6.28 | 6.28 | 5.93 | 453926 |
| 1734478500 | 6.13 | -0.07 | -1.13 | 6.16 | 6.24 | 6.065 | 144090 |
| 1734392100 | 6.2 | 0.1 | 1.64 | 6.1 | 6.32 | 6.09 | 151314 |
| 1734132900 | 6.1 | 0.05 | 0.83 | 6 | 6.18 | 5.915 | 416256 |
| 1734046500 | 6.05 | -0.34 | -5.32 | 6.26 | 6.4 | 5.94 | 397555 |
| 1733960100 | 6.39 | -0.19 | -2.89 | 6.24 | 6.55 | 6.24 | 369624 |
| 1733873700 | 6.58 | 0.21 | 3.30 | 6.4055 | 6.9 | 6.24 | 233712 |
| 1733787300 | 6.37 | -0.03 | -0.47 | 6.54 | 6.62 | 6.3099999 | 91151 |
| 1733528100 | 6.4 | 0.24 | 3.90 | 6.43 | 6.64 | 6.15 | 264659 |
| 1733441700 | 6.16 | -0.37 | -5.59 | 6.59 | 6.59 | 6.0475 | 147912 |
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
