Premium
PAVmed Inc (PAVM)
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 | -0.077 | -10.6944444444 | 0.72 | 0.8974 | 0.582 | 465153 | 0.64026879 | CS |
| 4 | -0.278 | -30.1845819761 | 0.921 | 1.25 | 0.582 | 207735 | 0.75960047 | CS |
| 12 | -0.587 | -47.7235772358 | 1.23 | 1.4481 | 0.582 | 96010 | 0.85927326 | CS |
| 26 | -0.187 | -22.5301204819 | 0.83 | 1.89 | 0.582 | 85185 | 0.97325736 | CS |
| 52 | -3.247 | -83.470437018 | 3.89 | 4.44 | 0.582 | 76119 | 1.5678053 | CS |
| 156 | -41.357 | -98.469047619 | 42 | 43.8 | 0.582 | 626061 | 15.60512534 | CS |
| 260 | -14.207 | -95.67003367 | 14.85 | 145.5 | 0.582 | 1147630 | 47.2573076 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 0.643 | -0.002 | -0.31 | 0.64 | 0.66 | 0.5719 | 391789 |
| 1734996900 | 0.645 | 0.063 | 10.82 | 0.61 | 0.8974 | 0.61 | 1811927 |
| 1734737700 | 0.582 | -0.0231 | -3.82 | 0.6061 | 0.64 | 0.582 | 72707 |
| 1734651300 | 0.6051 | -0.0149 | -2.40 | 0.62 | 0.62 | 0.5921999 | 72783 |
| 1734564900 | 0.62 | -0.06 | -8.82 | 0.68 | 0.6899999 | 0.597 | 282412 |
| 1734478500 | 0.68 | -0.0404 | -5.61 | 0.72 | 0.7382 | 0.6618 | 108009 |
| 1734392100 | 0.7204 | -0.0442 | -5.78 | 0.77 | 0.7801 | 0.72 | 71938 |
| 1734132900 | 0.7645999 | -0.0154 | -1.97 | 0.8174 | 0.831799 | 0.72 | 148830 |
| 1734046500 | 0.78 | -0.03 | -3.70 | 0.7957 | 0.85 | 0.76 | 85392 |
| 1733960100 | 0.81 | -0.0401 | -4.72 | 0.8501 | 0.8501 | 0.72027 | 228314 |
| 1733873700 | 0.8501 | -0.0021 | -0.25 | 0.912 | 0.912 | 0.85 | 89185 |
| 1733787300 | 0.8522 | -0.1177 | -12.14 | 0.96 | 0.9763 | 0.8265 | 206409 |
| 1733528100 | 0.9699 | 0.0023 | 0.24 | 0.99 | 1.03 | 0.95 | 137698 |
| 1733441700 | 0.9676 | -0.1324 | -12.04 | 1.06 | 1.06 | 0.9209 | 264396 |
| 1733355300 | 1.1 | -0.08 | -6.78 | 1.19 | 1.25 | 1.1 | 122388 |
| 1733268900 | 1.18 | 0.07 | 6.31 | 1.1 | 1.2 | 1.09 | 146914 |
| 1733182500 | 1.11 | 0.14 | 14.43 | 0.95 | 1.1399999 | 0.95 | 145782 |
| 1732917840 | 0.97 | 0.03 | 3.19 | 0.915 | 0.999399 | 0.915 | 21604 |
| 1732750500 | 0.94 | 0.04 | 4.44 | 0.9067 | 0.9705 | 0.9005 | 14551 |
| 1732664100 | 0.9 | 0.0099 | 1.11 | 0.9 | 0.9299 | 0.9 | 19758 |
| 1732577700 | 0.8901 | -0.1099 | -10.99 | 1.01 | 1.025 | 0.8801 | 67579 |
| 1732318500 | 1 | -0.01 | -0.99 | 1 | 1.05 | 0.99 | 54711 |
| 1732232100 | 1.01 | -0.02 | -1.94 | 1.03 | 1.085 | 1.0049999 | 42835 |
| 1732145700 | 1.03 | 0.01 | 0.98 | 0.99 | 1.1 | 0.99 | 43175 |
| 1732059300 | 1.02 | 0 | 0.00 | 1.03 | 1.0899 | 1.01 | 166426 |
| 1731972900 | 1.02 | -0.12 | -10.53 | 1.12 | 1.12 | 1.01 | 59684 |
| 1731713700 | 1.1399999 | 0.05 | 4.59 | 1.17 | 1.17 | 1.03 | 169063 |
| 1731627300 | 1.09 | 0.07 | 6.86 | 1.02 | 1.12 | 1.01 | 131856 |
| 1731540900 | 1.02 | -0.1 | -8.93 | 1.1 | 1.19 | 1.02 | 45486 |
| 1731454500 | 1.12 | 0 | 0.00 | 1.1399999 | 1.21 | 1.1088 | 84784 |
| 1731368100 | 1.12 | 0.01 | 0.90 | 1.1399999 | 1.1399999 | 1.09 | 34078 |
| 1731108900 | 1.11 | 0.06 | 5.21 | 1.06 | 1.12 | 1.04 | 58005 |
| 1731022500 | 1.055 | 0.02 | 1.93 | 1.03 | 1.08 | 1.02 | 44715 |
| 1730936100 | 1.035 | -0.03 | -2.36 | 1.09 | 1.1 | 1.02 | 16642 |
| 1730849700 | 1.06 | 0.01 | 0.95 | 1.04 | 1.0918 | 1.02 | 21980 |
| 1730763300 | 1.05 | 0.02 | 2.24 | 1.03 | 1.08 | 1.02 | 15400 |
| 1730500500 | 1.027 | -0.04 | -4.02 | 1.06 | 1.0767 | 1.027 | 14564 |
| 1730414100 | 1.07 | 0.02 | 1.90 | 1.07 | 1.09 | 1.05 | 13522 |
| 1730327700 | 1.05 | -0.01 | -0.94 | 1.09 | 1.11 | 1.05 | 19885 |
| 1730241300 | 1.06 | -0.05 | -4.50 | 1.09 | 1.12 | 1.06 | 20297 |
| 1730154900 | 1.11 | 0.04 | 3.74 | 1.11 | 1.12 | 1.08 | 25348 |
| 1729895700 | 1.07 | 0.07 | 7.00 | 1.04 | 1.105 | 1.025 | 44566 |
| 1729809300 | 1 | -0.07 | -6.54 | 1.05 | 1.1099 | 1 | 31379 |
| 1729722900 | 1.07 | -0.01 | -0.93 | 1.1 | 1.1 | 1.0563 | 9665 |
| 1729636500 | 1.08 | -0.01 | -0.46 | 1.12 | 1.1201 | 1.0504 | 23122 |
| 1729550100 | 1.085 | 0.04 | 4.33 | 1.09 | 1.1 | 1.064 | 38676 |
| 1729290900 | 1.04 | 0.01 | 0.97 | 1.02 | 1.067 | 1.01 | 30849 |
| 1729204500 | 1.03 | -0.01 | -0.96 | 1.02 | 1.0694999 | 1.0016 | 18255 |
| 1729118100 | 1.04 | 0.03 | 2.97 | 0.99 | 1.06 | 0.99 | 35765 |
| 1729031700 | 1.01 | -0.09 | -8.18 | 1.08 | 1.09 | 0.9901 | 34577 |
| 1728945300 | 1.1 | -0.06 | -5.17 | 1.17 | 1.21 | 1.06 | 15898 |
| 1728686100 | 1.16 | -0.01 | -0.85 | 1.18 | 1.22 | 1.1399999 | 17006 |
| 1728599700 | 1.17 | -0.08 | -6.40 | 1.23 | 1.2599 | 1.1400999 | 49920 |
| 1728513300 | 1.25 | 0.05 | 4.17 | 1.2 | 1.3 | 1.2 | 20081 |
| 1728426900 | 1.2 | 0.01 | 0.84 | 1.2 | 1.27 | 1.165 | 39234 |
| 1728340500 | 1.19 | -0.08 | -6.30 | 1.21 | 1.28 | 1.125 | 40813 |
| 1728081300 | 1.27 | -0.03 | -1.93 | 1.27 | 1.3161 | 1.205 | 13851 |
| 1727994900 | 1.295 | 0.04 | 3.60 | 1.27 | 1.3085 | 1.25 | 24682 |
| 1727908500 | 1.25 | -0.08 | -6.02 | 1.22 | 1.28 | 1.18 | 61989 |
| 1727822100 | 1.33 | 0.1 | 8.13 | 1.23 | 1.4481 | 1.21 | 54693 |
| 1727735700 | 1.23 | 0.06 | 5.13 | 1.16 | 1.2568 | 1.15 | 58890 |
| 1727476500 | 1.17 | 0.01 | 0.86 | 1.17 | 1.17 | 1.1 | 30961 |
| 1727390100 | 1.16 | 0.01 | 0.87 | 1.15 | 1.22 | 1.1399999 | 13418 |
| 1727303700 | 1.15 | -0.13 | -10.16 | 1.3 | 1.33 | 1.1302 | 33627 |
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
