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 | -0.59 | -10.0511073254 | 5.87 | 6.45 | 5.1 | 18218 | 5.71779761 | CS |
| 4 | 0.5 | 10.460251046 | 4.78 | 6.45 | 3.85 | 27337 | 5.22431299 | CS |
| 12 | -4.04 | -43.347639485 | 9.32 | 9.545 | 3.85 | 18486 | 6.24746331 | CS |
| 26 | -2.03 | -27.7701778386 | 7.31 | 28.44 | 3.85 | 512926 | 11.71645436 | CS |
| 52 | 4.6997 | 809.874202998 | 0.5803 | 28.44 | 0.21 | 451384 | 6.72212611 | CS |
| 156 | 4.8938 | 1267.16727084 | 0.3862 | 28.44 | 0.2 | 295400 | 3.76455638 | CS |
| 260 | -0.59 | -10.0511073254 | 5.87 | 28.44 | 0.2 | 690448 | 3.29539245 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 5.25 | -0.07 | -1.32 | 5.35 | 5.375 | 5.1 | 9862 |
| 1783377300 | 5.32 | -0.39 | -6.83 | 5.69 | 5.75 | 5.32 | 17305 |
| 1783031700 | 5.71 | -0.59 | -9.37 | 6.3 | 6.3 | 5.71 | 25613 |
| 1782945300 | 6.3 | 0.36 | 6.06 | 5.87 | 6.45 | 5.595 | 20091 |
| 1782858900 | 5.94 | 0.58 | 10.82 | 5.2699999 | 5.94 | 4.65 | 40930 |
| 1782772500 | 5.36 | 0.31 | 6.14 | 5.0199999 | 5.44 | 4.98 | 6722 |
| 1782513300 | 5.05 | 0.7 | 16.09 | 4.37 | 5.09 | 4.35 | 36639 |
| 1782426900 | 4.35 | -0.32 | -6.85 | 4.6 | 4.83 | 4.3099999 | 12485 |
| 1782340500 | 4.6699 | -0.01 | -0.22 | 4.66 | 4.72 | 4.555 | 3593 |
| 1782254100 | 4.68 | -0.23 | -4.68 | 4.89 | 4.97 | 4.4212999 | 7567 |
| 1782167700 | 4.91 | -0.25 | -4.84 | 5.26 | 5.68 | 4.76 | 14987 |
| 1781822100 | 5.16 | 0.16 | 3.20 | 5 | 5.19 | 3.85 | 208277 |
| 1781735700 | 5 | 0.01 | 0.30 | 4.99 | 5 | 4.9 | 4739 |
| 1781649300 | 4.985 | 0.16 | 3.21 | 4.82 | 5 | 4.8 | 12276 |
| 1781562900 | 4.83 | -0.17 | -3.40 | 5 | 5 | 4.825 | 7830 |
| 1781303700 | 5 | 0.11 | 2.25 | 4.8099999 | 5 | 4.7601 | 17098 |
| 1781217300 | 4.89 | -0.09 | -1.81 | 4.85 | 5.01 | 4.7701 | 27479 |
| 1781130900 | 4.98 | 0.3 | 6.41 | 4.78 | 5.14 | 4.5 | 18570 |
| 1781044500 | 4.68 | -0.5 | -9.65 | 5.32 | 5.41 | 4.63 | 37630 |
| 1780958100 | 5.18 | -0.27 | -4.95 | 5.48 | 6.5 | 5.1 | 50044 |
| 1780698900 | 5.45 | 0 | 0.00 | 5.64 | 5.72 | 5.45 | 5395 |
| 1780612500 | 5.45 | -0.39 | -6.60 | 5.87 | 5.88 | 5.45 | 10194 |
| 1780526100 | 5.835 | -0.16 | -2.75 | 5.92 | 6.13 | 5.71 | 4714 |
| 1780439700 | 5.9999 | -0.15 | -2.44 | 6.15 | 6.21 | 5.73 | 14017 |
| 1780353300 | 6.15 | -0.05 | -0.78 | 6.17 | 6.3 | 6.15 | 4604 |
| 1780094100 | 6.1982 | -0.07 | -1.15 | 6.3 | 6.34 | 6.19 | 10874 |
| 1780007700 | 6.2699999 | -0.03 | -0.48 | 6.2 | 6.3 | 6.11 | 7232 |
| 1779921300 | 6.3 | 0.16 | 2.61 | 6.1 | 6.37 | 6.1 | 3362 |
| 1779834900 | 6.14 | -0.25 | -3.91 | 6.34 | 6.34 | 6.025 | 13122 |
| 1779489300 | 6.39 | 0.04 | 0.63 | 6.28 | 6.405 | 6.1101 | 6476 |
| 1779402900 | 6.35 | 0.25 | 4.10 | 6.2 | 6.6299 | 6.0599999 | 5878 |
| 1779316500 | 6.1 | -0.3 | -4.69 | 6.29 | 6.47 | 6 | 9816 |
| 1779230100 | 6.4 | 0.19 | 3.06 | 6.13 | 6.41 | 6.13 | 4648 |
| 1779143700 | 6.21 | -0.32 | -4.90 | 6.33 | 6.5298999 | 6.17 | 8229 |
| 1778884500 | 6.53 | 0.08 | 1.24 | 6.39 | 6.6 | 6.26 | 22195 |
| 1778798100 | 6.45 | 0.14 | 2.22 | 6.39 | 6.6 | 6.3801 | 13205 |
| 1778711700 | 6.3099999 | -0.19 | -2.92 | 6.44 | 6.55 | 6.2824 | 11586 |
| 1778625300 | 6.5 | -0.25 | -3.70 | 6.73 | 6.73 | 6.26 | 9991 |
| 1778538900 | 6.75 | -0.41 | -5.73 | 7.28 | 7.31 | 6.75 | 41666 |
| 1778279700 | 7.16 | 0.02 | 0.28 | 7.23 | 7.365 | 7.07 | 24191 |
| 1778193300 | 7.14 | 0.13 | 1.85 | 7 | 7.44 | 6.95 | 8011 |
| 1778106900 | 7.01 | -1.04 | -12.92 | 7.94 | 7.94 | 7.01 | 18525 |
| 1778020500 | 8.05 | -0.08 | -0.98 | 8.17 | 8.2 | 8.005 | 4039 |
| 1777934100 | 8.13 | -0.4 | -4.69 | 8.5 | 8.5 | 8.13 | 8171 |
| 1777674900 | 8.53 | 0.23 | 2.77 | 8.47 | 8.535 | 8.3382 | 17411 |
| 1777588500 | 8.3 | -0.62 | -6.95 | 8.81 | 8.81 | 8.3 | 33150 |
| 1777502100 | 8.92 | -0.02 | -0.22 | 8.93 | 8.93 | 8.4 | 5031 |
| 1777415700 | 8.94 | 0.54 | 6.43 | 8.39 | 8.94 | 8.39 | 33146 |
| 1777329300 | 8.4 | -0.6 | -6.67 | 8.8 | 9.1102 | 8.31 | 20465 |
| 1777070100 | 9 | -0.17 | -1.85 | 9.1 | 9.2 | 9 | 14289 |
| 1776983700 | 9.17 | -0.2 | -2.13 | 9.11 | 9.23 | 9.1 | 16482 |
| 1776897300 | 9.3699999 | 0.23 | 2.47 | 9.1199999 | 9.38 | 9.1199999 | 8168 |
| 1776810900 | 9.1445 | -0.3 | -3.13 | 9.14 | 9.38 | 9.102 | 7553 |
| 1776724500 | 9.44 | 0.32 | 3.51 | 9.1 | 9.47 | 9.1 | 14035 |
| 1776465300 | 9.1199999 | 0.01 | 0.11 | 9.2899999 | 9.42 | 9.1 | 6347 |
| 1776378900 | 9.11 | -0.22 | -2.36 | 9.4 | 9.545 | 9.1 | 8377 |
| 1776292500 | 9.33 | 0.17 | 1.86 | 9.32 | 9.45 | 9.1 | 19073 |
| 1776206100 | 9.16 | -0.12 | -1.29 | 9.38 | 9.6683 | 9.1 | 9449 |
| 1776119700 | 9.28 | 0.04 | 0.43 | 9.18 | 9.315 | 9.05 | 8390 |
| 1775860500 | 9.24 | -0.51 | -5.18 | 9.52 | 9.7532 | 9.24 | 7432 |
| 1775774100 | 9.7449999 | -0.1 | -0.97 | 9.6199999 | 9.7449999 | 9.5 | 4429 |
| 1775687700 | 9.84 | 0.33 | 3.47 | 9.7449999 | 9.84 | 9.55 | 7152 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
