Premium
Lightwave Logic Inc (LWLG)
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 | -0.09 | -3.22580645161 | 2.79 | 2.98 | 2.66 | 608985 | 2.78446687 | CS |
| 4 | -0.45 | -14.2857142857 | 3.15 | 3.9 | 2.655 | 892714 | 3.05901371 | CS |
| 12 | 0.104 | 4.0061633282 | 2.596 | 4.23 | 2.51 | 745108 | 3.14088188 | CS |
| 26 | -0.41 | -13.1832797428 | 3.11 | 4.23 | 2.435 | 698512 | 3.11452921 | CS |
| 52 | -1.46 | -35.0961538462 | 4.16 | 5.69 | 2.435 | 686591 | 3.69813146 | CS |
| 156 | -10.95 | -80.2197802198 | 13.65 | 20.3 | 2.435 | 823235 | 6.91619585 | CS |
| 260 | -9.18 | -77.2727272727 | 11.88 | 20.3 | 2.435 | 807306 | 7.22219594 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 2.79 | -0.08 | -2.79 | 2.87 | 2.94 | 2.7601 | 720643 |
| 1732917840 | 2.87 | 0.07 | 2.50 | 2.85 | 2.98 | 2.85 | 422664 |
| 1732750500 | 2.8 | 0.08 | 2.94 | 2.74 | 2.92 | 2.74 | 552866 |
| 1732664100 | 2.72 | -0.1 | -3.55 | 2.79 | 2.89 | 2.715 | 757784 |
| 1732577700 | 2.82 | -0.16 | -5.37 | 2.96 | 3.05 | 2.82 | 3059327 |
| 1732318500 | 2.98 | 0.14 | 4.75 | 2.87 | 3.025 | 2.71 | 593151 |
| 1732232100 | 2.845 | 0.08 | 2.71 | 2.77 | 2.95 | 2.77 | 653093 |
| 1732145700 | 2.77 | -0.18 | -6.10 | 2.94 | 2.97 | 2.6549999 | 718450 |
| 1732059300 | 2.95 | 0.08 | 2.79 | 2.81 | 2.96 | 2.7599999 | 579664 |
| 1731972900 | 2.87 | -0.01 | -0.35 | 2.94 | 3 | 2.8 | 904457 |
| 1731713700 | 2.88 | 0 | 0.17 | 2.93 | 3.065 | 2.85 | 953596 |
| 1731627300 | 2.875 | -0.09 | -2.87 | 3.0299999 | 3.0891 | 2.87 | 878369 |
| 1731540900 | 2.96 | -0.74 | -20.00 | 3.33 | 3.43 | 2.795 | 2268253 |
| 1731454500 | 3.7 | -0.19 | -4.88 | 3.85 | 3.88 | 3.65 | 649240 |
| 1731368100 | 3.89 | 0.15 | 4.01 | 3.78 | 3.9 | 3.645 | 757354 |
| 1731108900 | 3.74 | 0.2 | 5.65 | 3.53 | 3.765 | 3.3759 | 668326 |
| 1731022500 | 3.54 | -0.08 | -2.21 | 3.62 | 3.64 | 3.31 | 677907 |
| 1730936100 | 3.62 | 0.23 | 6.78 | 3.55 | 3.62 | 3.36 | 986287 |
| 1730849700 | 3.39 | 0.24 | 7.62 | 3.15 | 3.39 | 3.105 | 559048 |
| 1730763300 | 3.15 | -0.01 | -0.32 | 3.13 | 3.1725 | 3.1 | 372389 |
| 1730500500 | 3.16 | 0.01 | 0.32 | 3.16 | 3.23 | 3.1145999 | 328253 |
| 1730414100 | 3.15 | -0.22 | -6.53 | 3.33 | 3.37 | 3.14 | 559367 |
| 1730327700 | 3.37 | -0.07 | -2.03 | 3.42 | 3.525 | 3.36 | 401219 |
| 1730241300 | 3.44 | -0.11 | -3.10 | 3.57 | 3.57 | 3.3 | 505480 |
| 1730154900 | 3.55 | 0.23 | 6.93 | 3.37 | 3.57 | 3.36 | 351182 |
| 1729895700 | 3.32 | -0.14 | -4.05 | 3.5 | 3.595 | 3.3 | 524235 |
| 1729809300 | 3.46 | 0.12 | 3.59 | 3.34 | 3.499 | 3.292 | 365962 |
| 1729722900 | 3.34 | -0.15 | -4.30 | 3.55 | 3.55 | 3.2599999 | 711767 |
| 1729636500 | 3.49 | -0.58 | -14.25 | 4.03 | 4.09 | 3.48 | 1147769 |
| 1729550100 | 4.07 | 0.01 | 0.25 | 4.0599999 | 4.19 | 3.83 | 1074081 |
| 1729290900 | 4.0599999 | 0.15 | 3.84 | 3.98 | 4.23 | 3.855 | 1905883 |
| 1729204500 | 3.91 | 0.57 | 17.07 | 3.49 | 3.92 | 3.42 | 3076822 |
| 1729118100 | 3.34 | 0.38 | 12.84 | 3.0099999 | 3.345 | 2.9563 | 1299731 |
| 1729031700 | 2.96 | 0.05 | 1.72 | 2.91 | 3.02 | 2.825 | 322897 |
| 1728945300 | 2.91 | -0.05 | -1.69 | 2.98 | 2.99 | 2.88 | 228994 |
| 1728686100 | 2.96 | 0.04 | 1.37 | 2.9 | 2.975 | 2.84 | 377086 |
| 1728599700 | 2.92 | 0.22 | 8.15 | 2.66 | 3.14 | 2.65 | 1780662 |
| 1728513300 | 2.7 | -0.06 | -2.17 | 2.77 | 2.79 | 2.68 | 360686 |
| 1728426900 | 2.7599999 | 0.01 | 0.36 | 2.7599999 | 2.795 | 2.71 | 326268 |
| 1728340500 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.7 | 274498 |
| 1728081300 | 2.8 | 0.11 | 4.09 | 2.7599999 | 2.84 | 2.734 | 266208 |
| 1727994900 | 2.69 | -0.11 | -3.93 | 2.7599999 | 2.79 | 2.65 | 324592 |
| 1727908500 | 2.8 | 0.13 | 4.87 | 2.6 | 2.805 | 2.6 | 415999 |
| 1727822100 | 2.67 | -0.09 | -3.26 | 2.77 | 2.77 | 2.575 | 689723 |
| 1727735700 | 2.7599999 | -0.19 | -6.44 | 2.95 | 2.985 | 2.71 | 757384 |
| 1727476500 | 2.95 | 0.09 | 3.15 | 2.93 | 2.97 | 2.89 | 424914 |
| 1727390100 | 2.86 | -0.06 | -2.05 | 2.96 | 2.975 | 2.8 | 510836 |
| 1727303700 | 2.92 | -0.1 | -3.31 | 3.02 | 3.06 | 2.87 | 516220 |
| 1727217300 | 3.02 | 0.18 | 6.34 | 2.91 | 3.1 | 2.89 | 852828 |
| 1727130900 | 2.84 | 0.07 | 2.53 | 2.8 | 2.9 | 2.7138 | 739688 |
| 1726871700 | 2.77 | -0.03 | -1.07 | 2.8 | 2.82 | 2.73 | 1028000 |
| 1726785300 | 2.8 | 0.08 | 2.94 | 2.86 | 2.86 | 2.7201 | 417485 |
| 1726698900 | 2.72 | 0.02 | 0.74 | 2.67 | 2.915 | 2.67 | 596006 |
| 1726612500 | 2.7 | 0.15 | 5.88 | 2.6 | 2.755 | 2.6 | 531865 |
| 1726526100 | 2.55 | -0.12 | -4.49 | 2.66 | 2.6789 | 2.52 | 572123 |
| 1726266900 | 2.67 | 0.03 | 1.14 | 2.71 | 2.7799999 | 2.65 | 608557 |
| 1726180500 | 2.64 | 0.03 | 1.15 | 2.63 | 2.67 | 2.58 | 540519 |
| 1726094100 | 2.61 | 0.05 | 1.95 | 2.56 | 2.67 | 2.5099999 | 605358 |
| 1726007700 | 2.56 | 0.01 | 0.39 | 2.55 | 2.64 | 2.54 | 675004 |
| 1725921300 | 2.55 | -0.05 | -1.92 | 2.6 | 2.615 | 2.52 | 524330 |
| 1725662100 | 2.6 | -0.06 | -2.26 | 2.66 | 2.7 | 2.555 | 434157 |
| 1725575700 | 2.66 | -0.02 | -0.75 | 2.7 | 2.79 | 2.6349999 | 318190 |
| 1725489300 | 2.68 | -0.03 | -1.11 | 2.68 | 2.75 | 2.62 | 373086 |
| 1725402900 | 2.71 | -0.24 | -8.14 | 2.98 | 2.98 | 2.68 | 430178 |
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
