Premium
MEI Pharma Inc (MEIP)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.354609929078 | 2.82 | 2.91 | 2.68 | 11835 | 2.81218439 | CS |
| 4 | 0.12 | 4.46096654275 | 2.69 | 2.91 | 2.58 | 11591 | 2.80241255 | CS |
| 12 | -0.17 | -5.70469798658 | 2.98 | 3.01 | 2.3 | 23929 | 2.61016067 | CS |
| 26 | -0.59 | -17.3529411765 | 3.4 | 3.5699 | 2.3 | 32736 | 2.82707588 | CS |
| 52 | -1.88 | -40.0852878465 | 4.69 | 4.97 | 2.3 | 47655 | 3.25567982 | CS |
| 156 | -33.79 | -92.3224043716 | 36.6 | 44.1 | 2.3 | 1053052 | 11.20688449 | CS |
| 260 | -48.79 | -94.5542635659 | 51.6 | 91.5 | 2.3 | 1072055 | 31.12347967 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 2.81 | 0 | 0.18 | 2.82 | 2.8738 | 2.68 | 7320 |
| 1738798500 | 2.805 | 0.02 | 0.55 | 2.75 | 2.84 | 2.72 | 24282 |
| 1738712100 | 2.7896 | 0.03 | 1.07 | 2.7599999 | 2.891 | 2.7 | 5082 |
| 1738625700 | 2.7599999 | -0.09 | -3.16 | 2.7599999 | 2.85 | 2.7599999 | 6058 |
| 1738366500 | 2.85 | 0.05 | 1.79 | 2.82 | 2.91 | 2.6886 | 16431 |
| 1738280100 | 2.8 | -0.08 | -2.78 | 2.82 | 2.8694 | 2.8 | 7450 |
| 1738193700 | 2.88 | 0.01 | 0.35 | 2.89 | 2.89 | 2.81 | 3941 |
| 1738107300 | 2.87 | 0.01 | 0.35 | 2.8 | 2.87 | 2.7755 | 5215 |
| 1738020900 | 2.86 | 0.01 | 0.35 | 2.83 | 2.87 | 2.75 | 7029 |
| 1737761700 | 2.85 | 0.08 | 2.89 | 2.81 | 2.8849 | 2.81 | 9767 |
| 1737675300 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1737588900 | 2.77 | -0.06 | -2.12 | 2.83 | 2.865 | 2.7038 | 9531 |
| 1737502500 | 2.83 | -0.04 | -1.32 | 2.88 | 2.9 | 2.77 | 22058 |
| 1737156900 | 2.868 | 0.1 | 3.73 | 2.7599999 | 2.868 | 2.7599999 | 18720 |
| 1737070500 | 2.765 | -0.01 | -0.18 | 2.7599999 | 2.8 | 2.7314 | 21316 |
| 1736984100 | 2.77 | 0.02 | 0.73 | 2.75 | 2.77 | 2.6487 | 15723 |
| 1736897700 | 2.75 | 0.03 | 1.10 | 2.75 | 2.765 | 2.63 | 10842 |
| 1736811300 | 2.72 | 0.02 | 0.74 | 2.66 | 2.72 | 2.6201 | 4552 |
| 1736552100 | 2.7 | 0.01 | 0.37 | 2.69 | 2.73 | 2.58 | 13328 |
| 1736379300 | 2.69 | 0.09 | 3.46 | 2.6 | 2.75 | 2.58 | 15243 |
| 1736292900 | 2.6 | -0.08 | -2.99 | 2.65 | 2.7700999 | 2.56 | 9599 |
| 1736206500 | 2.68 | 0 | 0.00 | 2.65 | 2.7799999 | 2.61 | 10273 |
| 1735947300 | 2.68 | 0.13 | 5.10 | 2.56 | 2.7599999 | 2.47 | 26262 |
| 1735860900 | 2.55 | 0.09 | 3.66 | 2.49 | 2.55 | 2.4705 | 8078 |
| 1735688100 | 2.46 | 0.01 | 0.41 | 2.37 | 2.52 | 2.37 | 33068 |
| 1735601700 | 2.45 | 0.01 | 0.41 | 2.41 | 2.58 | 2.35 | 39461 |
| 1735342500 | 2.44 | 0.06 | 2.52 | 2.38 | 2.44 | 2.32 | 17866 |
| 1735256100 | 2.38 | 0.04 | 1.71 | 2.36 | 2.42 | 2.36 | 9189 |
| 1735077840 | 2.34 | -0.02 | -0.85 | 2.39 | 2.5035 | 2.34 | 8614 |
| 1734996900 | 2.36 | -0.14 | -5.60 | 2.46 | 2.6 | 2.3 | 294190 |
| 1734737700 | 2.5 | 0.05 | 2.01 | 2.45 | 2.5 | 2.45 | 114881 |
| 1734651300 | 2.4508 | -0.07 | -2.75 | 2.48 | 2.49 | 2.43 | 13343 |
| 1734564900 | 2.52 | -0.08 | -3.08 | 2.59 | 2.6 | 2.48 | 39375 |
| 1734478500 | 2.6 | 0.02 | 0.78 | 2.56 | 2.6 | 2.5099999 | 12944 |
| 1734392100 | 2.58 | -0.12 | -4.44 | 2.61 | 2.68 | 2.54 | 57568 |
| 1734132900 | 2.7 | 0.01 | 0.37 | 2.66 | 2.7 | 2.62 | 14107 |
| 1734046500 | 2.69 | -0.01 | -0.37 | 2.66 | 2.73 | 2.65 | 11604 |
| 1733960100 | 2.7 | -0.1 | -3.57 | 2.7799999 | 2.79 | 2.6513 | 10440 |
| 1733873700 | 2.8 | 0 | 0.00 | 2.77 | 2.8889 | 2.7599999 | 7765 |
| 1733787300 | 2.8 | 0.1 | 3.70 | 2.71 | 2.82 | 2.71 | 10112 |
| 1733528100 | 2.7 | 0 | 0.00 | 2.69 | 2.73 | 2.63 | 17889 |
| 1733441700 | 2.7 | -0.03 | -1.10 | 2.71 | 2.815 | 2.63 | 40146 |
| 1733355300 | 2.73 | -0.04 | -1.44 | 2.83 | 2.83 | 2.71 | 9881 |
| 1733268900 | 2.77 | 0.02 | 0.73 | 2.75 | 2.79 | 2.7 | 22572 |
| 1733182500 | 2.75 | -0.06 | -2.14 | 2.79 | 2.875 | 2.75 | 28986 |
| 1732917840 | 2.81 | 0.01 | 0.36 | 2.7799999 | 2.93 | 2.7799999 | 3058 |
| 1732750500 | 2.8 | -0.04 | -1.41 | 2.81 | 2.86 | 2.7618999 | 43803 |
| 1732664100 | 2.84 | 0.08 | 2.90 | 2.81 | 2.87 | 2.7654 | 9760 |
| 1732577700 | 2.7599999 | -0.02 | -0.72 | 2.7799999 | 2.84 | 2.75 | 19063 |
| 1732318500 | 2.7799999 | -0.03 | -1.07 | 2.79 | 2.83 | 2.7700999 | 12498 |
| 1732232100 | 2.81 | 0.01 | 0.36 | 2.7799999 | 2.9051999 | 2.77 | 19057 |
| 1732145700 | 2.8 | -0.06 | -2.10 | 2.83 | 2.95 | 2.7599999 | 30223 |
| 1732059300 | 2.86 | -0.02 | -0.52 | 2.9 | 2.94 | 2.86 | 18156 |
| 1731972900 | 2.875 | -0.05 | -1.54 | 2.91 | 2.9974 | 2.85 | 22030 |
| 1731713700 | 2.92 | -0.09 | -2.99 | 2.98 | 3.0099999 | 2.854 | 33863 |
| 1731627300 | 3.0099999 | -0.02 | -0.66 | 2.98 | 3.1 | 2.98 | 12904 |
| 1731540900 | 3.0299999 | -0.11 | -3.50 | 3.09 | 3.15 | 3.0299999 | 13547 |
| 1731454500 | 3.14 | 0.01 | 0.32 | 3.13 | 3.14 | 3.08 | 12047 |
| 1731368100 | 3.13 | 0.09 | 2.96 | 3.05 | 3.15 | 3.05 | 13875 |
| 1731108900 | 3.04 | 0.01 | 0.33 | 2.96 | 3.1 | 2.9 | 14829 |
| 1731022500 | 3.0299999 | -0.01 | -0.33 | 3.02 | 3.125 | 3 | 23619 |
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
