Premium
PAVmed Inc (PAVM)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.152 | -17.6334106729 | 0.862 | 0.862 | 0.71 | 234200 | 0.78777024 | CS |
| 4 | 0.06 | 9.23076923077 | 0.65 | 0.895 | 0.6 | 237545 | 0.73440762 | CS |
| 12 | -0.5 | -41.3223140496 | 1.21 | 1.25 | 0.5719 | 234491 | 0.70051189 | CS |
| 26 | -0.03 | -4.05405405405 | 0.74 | 1.89 | 0.5719 | 139420 | 0.83832688 | CS |
| 52 | -1.15 | -61.8279569892 | 1.86 | 3.5 | 0.5719 | 101068 | 1.09208101 | CS |
| 156 | -22.39 | -96.9264069264 | 23.1 | 35.1 | 0.5719 | 544812 | 12.98793993 | CS |
| 260 | -42.49 | -98.3564814815 | 43.2 | 145.5 | 0.5719 | 1114556 | 47.63614006 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 0.71 | -0.056 | -7.31 | 0.76 | 0.81 | 0.71 | 88085 |
| 1740526500 | 0.766 | -0.0365 | -4.55 | 0.8 | 0.8 | 0.75 | 54726 |
| 1740440100 | 0.8025 | 0.0107001 | 1.35 | 0.8 | 0.825 | 0.7622 | 193836 |
| 1740180900 | 0.7917999 | 0.0117999 | 1.51 | 0.76 | 0.81365 | 0.73 | 283339 |
| 1740094500 | 0.78 | -0.01 | -1.27 | 0.8 | 0.8199999 | 0.7261 | 427997 |
| 1740008100 | 0.79 | -0.048 | -5.73 | 0.862 | 0.862 | 0.7731 | 228130 |
| 1739921700 | 0.838 | 0.048 | 6.08 | 0.8189999 | 0.895 | 0.771 | 456553 |
| 1739576100 | 0.79 | 0.131 | 19.88 | 0.659 | 0.8 | 0.6237 | 541040 |
| 1739489700 | 0.659 | -0.011 | -1.64 | 0.67 | 0.7492 | 0.65 | 710938 |
| 1739403300 | 0.67 | -0.049 | -6.82 | 0.7114 | 0.7114 | 0.66 | 58212 |
| 1739316900 | 0.719 | -0.0004 | -0.06 | 0.7194 | 0.79 | 0.68 | 307683 |
| 1739230500 | 0.7194 | 0.0994 | 16.03 | 0.62 | 0.75 | 0.62 | 500715 |
| 1738971300 | 0.62 | 0.0061 | 0.99 | 0.61 | 0.63 | 0.6001 | 106426 |
| 1738884900 | 0.6139 | -0.0201 | -3.17 | 0.65 | 0.65 | 0.6 | 100664 |
| 1738798500 | 0.634 | -0.0145 | -2.24 | 0.65 | 0.66 | 0.627 | 27368 |
| 1738712100 | 0.6485 | -0.0115 | -1.74 | 0.658 | 0.658 | 0.626 | 129974 |
| 1738625700 | 0.66 | -0.004 | -0.60 | 0.6525 | 0.66 | 0.621 | 206191 |
| 1738366500 | 0.664 | -0.005 | -0.75 | 0.67 | 0.6973 | 0.64 | 66564 |
| 1738280100 | 0.669 | 0.025 | 3.88 | 0.64 | 0.6936 | 0.622 | 118423 |
| 1738193700 | 0.644 | 0.0001 | 0.02 | 0.65 | 0.65 | 0.621 | 45486 |
| 1738107300 | 0.6439 | 0.0013001 | 0.20 | 0.649 | 0.6598 | 0.6401 | 87405 |
| 1738020900 | 0.6425999 | -0.0054 | -0.83 | 0.64 | 0.65 | 0.621 | 48592 |
| 1737761700 | 0.648 | 0.058 | 9.83 | 0.592 | 0.68 | 0.5905 | 441530 |
| 1737675300 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1737588900 | 0.59 | -0.06 | -9.23 | 0.66 | 0.66 | 0.5719 | 151458 |
| 1737502500 | 0.65 | 0 | 0.00 | 0.659 | 0.6599 | 0.6402 | 142458 |
| 1737156900 | 0.65 | 0.0052 | 0.81 | 0.6442 | 0.66 | 0.621 | 52595 |
| 1737070500 | 0.6448 | -0.0042 | -0.65 | 0.667 | 0.667 | 0.62 | 96604 |
| 1736984100 | 0.649 | 0.05 | 8.35 | 0.6 | 0.649 | 0.6 | 120308 |
| 1736897700 | 0.599 | -0.001 | -0.17 | 0.601 | 0.6398 | 0.581 | 93398 |
| 1736811300 | 0.6 | -0.0077 | -1.27 | 0.6036 | 0.647 | 0.59 | 210933 |
| 1736552100 | 0.6077 | -0.0117 | -1.89 | 0.6192 | 0.65 | 0.591 | 93152 |
| 1736379300 | 0.6193999 | -0.0195 | -3.05 | 0.63 | 0.6399 | 0.58 | 216076 |
| 1736292900 | 0.6389 | -0.0043 | -0.67 | 0.64 | 0.6484 | 0.62505 | 124959 |
| 1736206500 | 0.6432 | -0.0298 | -4.43 | 0.6999 | 0.71 | 0.605 | 378812 |
| 1735947300 | 0.673 | 0.033 | 5.16 | 0.65 | 0.76 | 0.601 | 1435344 |
| 1735860900 | 0.64 | 0.0125001 | 1.99 | 0.627 | 0.66 | 0.6111 | 73799 |
| 1735688100 | 0.6274999 | -0.0139 | -2.17 | 0.66 | 0.66 | 0.62 | 94678 |
| 1735601700 | 0.6414 | -0.0066 | -1.02 | 0.67 | 0.67 | 0.63 | 199456 |
| 1735342500 | 0.648 | -0.0135 | -2.04 | 0.64 | 0.67 | 0.6 | 115205 |
| 1735256100 | 0.6615 | 0.0185 | 2.88 | 0.66 | 0.67 | 0.6311 | 81236 |
| 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 |
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
