Premium
PAVmed Inc (PAVM)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0038 | 0.58987891959 | 0.6442 | 0.66 | 0.5719 | 114399 | 0.62352117 | CS |
| 4 | 0.007 | 1.09204368175 | 0.641 | 0.76 | 0.5719 | 218523 | 0.64689797 | CS |
| 12 | -0.412 | -38.8679245283 | 1.06 | 1.25 | 0.5719 | 166191 | 0.74482355 | CS |
| 26 | -0.452 | -41.0909090909 | 1.1 | 1.89 | 0.5719 | 107239 | 0.88156256 | CS |
| 52 | -1.862 | -74.1832669323 | 2.51 | 3.5 | 0.5719 | 85740 | 1.23493958 | CS |
| 156 | -22.152 | -97.1578947368 | 22.8 | 35.1 | 0.5719 | 587547 | 14.20686158 | CS |
| 260 | -22.452 | -97.1948051948 | 23.1 | 145.5 | 0.5719 | 1136314 | 47.54076419 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.645051 | 0.6599 | 0.6402 | 139145 |
| 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 | 0.6193999 | 0.65 | 0.591 | 88074 |
| 1736379300 | 0.6193999 | -0.0195 | -3.05 | 0.6387 | 0.6399 | 0.58 | 211976 |
| 1736292900 | 0.6389 | -0.0043 | -0.67 | 0.64 | 0.6484 | 0.62505 | 108927 |
| 1736206500 | 0.6432 | -0.0298 | -4.43 | 0.6999 | 0.71 | 0.605 | 368164 |
| 1735947300 | 0.673 | 0.033 | 5.16 | 0.6389 | 0.76 | 0.601 | 1415886 |
| 1735860900 | 0.64 | 0.0125001 | 1.99 | 0.633184 | 0.66 | 0.6111 | 62648 |
| 1735688100 | 0.6274999 | -0.0139 | -2.17 | 0.66 | 0.66 | 0.62 | 94678 |
| 1735601700 | 0.6414 | -0.0066 | -1.02 | 0.6452 | 0.6599 | 0.63 | 173736 |
| 1735342500 | 0.648 | -0.0135 | -2.04 | 0.641 | 0.67 | 0.6 | 107831 |
| 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 | 1811874 |
| 1734737700 | 0.582 | -0.0231 | -3.82 | 0.61 | 0.64 | 0.582 | 71729 |
| 1734651300 | 0.6051 | -0.0149 | -2.40 | 0.6101 | 0.62 | 0.5921999 | 70826 |
| 1734564900 | 0.62 | -0.06 | -8.82 | 0.681 | 0.6899999 | 0.597 | 277592 |
| 1734478500 | 0.68 | -0.0404 | -5.61 | 0.72 | 0.72 | 0.6618 | 93743 |
| 1734392100 | 0.7204 | -0.0442 | -5.78 | 0.78 | 0.7801 | 0.72 | 71656 |
| 1734132900 | 0.7645999 | -0.0154 | -1.97 | 0.78 | 0.831799 | 0.72 | 146743 |
| 1734046500 | 0.78 | -0.03 | -3.70 | 0.85 | 0.85 | 0.76 | 83146 |
| 1733960100 | 0.81 | -0.0401 | -4.72 | 0.81 | 0.8501 | 0.72027 | 222582 |
| 1733873700 | 0.8501 | -0.0021 | -0.25 | 0.894699 | 0.9 | 0.85 | 85937 |
| 1733787300 | 0.8522 | -0.1177 | -12.14 | 0.9401 | 0.9763 | 0.8265 | 150370 |
| 1733528100 | 0.9699 | 0.0023 | 0.24 | 0.99 | 1.03 | 0.95 | 136654 |
| 1733441700 | 0.9676 | -0.1324 | -12.04 | 1.06 | 1.06 | 0.9209 | 261469 |
| 1733355300 | 1.1 | -0.08 | -6.78 | 1.21 | 1.25 | 1.1 | 117924 |
| 1733268900 | 1.18 | 0.07 | 6.31 | 1.1497 | 1.2 | 1.09 | 145213 |
| 1733182500 | 1.11 | 0.14 | 14.43 | 0.95 | 1.1399999 | 0.95 | 145781 |
| 1732917840 | 0.97 | 0.03 | 3.19 | 0.9873 | 0.999399 | 0.94 | 21464 |
| 1732750500 | 0.94 | 0.04 | 4.44 | 0.9067 | 0.9705 | 0.9067 | 13906 |
| 1732664100 | 0.9 | 0.0099 | 1.11 | 0.921 | 0.9299 | 0.9 | 18364 |
| 1732577700 | 0.8901 | -0.1099 | -10.99 | 1.01 | 1.025 | 0.8801 | 67529 |
| 1732318500 | 1 | -0.01 | -0.99 | 1 | 1.05 | 0.99 | 53344 |
| 1732232100 | 1.01 | -0.02 | -1.94 | 1.03 | 1.085 | 1.0049999 | 42243 |
| 1732145700 | 1.03 | 0.01 | 0.98 | 1.03 | 1.1 | 1 | 39572 |
| 1732059300 | 1.02 | 0 | 0.00 | 1.0465 | 1.0899 | 1.01 | 165068 |
| 1731972900 | 1.02 | -0.12 | -10.53 | 1.12 | 1.12 | 1.01 | 59684 |
| 1731713700 | 1.1399999 | 0.05 | 4.59 | 1.1201 | 1.16 | 1.03 | 167252 |
| 1731627300 | 1.09 | 0.07 | 6.86 | 1.0501 | 1.12 | 1.01 | 131517 |
| 1731540900 | 1.02 | -0.1 | -8.93 | 1.101 | 1.19 | 1.02 | 44745 |
| 1731454500 | 1.12 | 0 | 0.00 | 1.1399999 | 1.21 | 1.1088 | 84409 |
| 1731368100 | 1.12 | 0.01 | 0.90 | 1.115 | 1.1358 | 1.09 | 33247 |
| 1731108900 | 1.11 | 0.06 | 5.21 | 1.06 | 1.12 | 1.04 | 58005 |
| 1731022500 | 1.055 | 0.02 | 1.93 | 1.0299 | 1.08 | 1.0290999 | 44022 |
| 1730936100 | 1.035 | -0.03 | -2.36 | 1.0999 | 1.1 | 1.02 | 15633 |
| 1730849700 | 1.06 | 0.01 | 0.95 | 1.0906 | 1.0918 | 1.02 | 21696 |
| 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 | 1.09 | 1.09 | 1.05 | 13384 |
| 1730327700 | 1.05 | -0.01 | -0.94 | 1.09 | 1.11 | 1.05 | 19676 |
| 1730241300 | 1.06 | -0.05 | -4.50 | 1.11 | 1.12 | 1.06 | 19499 |
| 1730154900 | 1.11 | 0.04 | 3.74 | 1.11 | 1.12 | 1.0801 | 23874 |
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
