Premium
Progyny Inc (PGNY)
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 | 0.7 | 3.23176361958 | 21.66 | 22.83 | 21.56 | 1441574 | 22.14675138 | CS |
| 4 | 1.65 | 7.96716562047 | 20.71 | 23.81 | 20.37 | 1743552 | 22.38296268 | CS |
| 12 | 7.21 | 47.5907590759 | 15.15 | 23.81 | 13.86 | 1789170 | 18.40507222 | CS |
| 26 | 0.92 | 4.29104477612 | 21.44 | 25.38 | 13.39 | 1997033 | 17.93166294 | CS |
| 52 | -18.45 | -45.2095074737 | 40.81 | 42.08 | 13.39 | 1573555 | 22.26876136 | CS |
| 156 | -18.24 | -44.9261083744 | 40.6 | 53.1 | 13.39 | 1033229 | 29.0582195 | CS |
| 260 | -10.74 | -32.4471299094 | 33.1 | 68.32 | 13.39 | 958556 | 33.80893417 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 22.36 | 0.41 | 1.87 | 22.06 | 22.55 | 21.92 | 952816 |
| 1739489700 | 21.95 | -0.07 | -0.32 | 22.08 | 22.29 | 21.87 | 1158445 |
| 1739403300 | 22.02 | -0.37 | -1.65 | 22.36 | 22.49 | 21.91 | 1236203 |
| 1739316900 | 22.39 | 0.04 | 0.18 | 22.74 | 22.83 | 22.31 | 1488850 |
| 1739230500 | 22.35 | 0.43 | 1.96 | 22.03 | 22.5 | 21.77 | 1808509 |
| 1738971300 | 21.92 | 0.09 | 0.41 | 21.81 | 22.3 | 21.56 | 1557233 |
| 1738884900 | 21.83 | -0.89 | -3.92 | 22.82 | 22.85 | 21.6 | 2006491 |
| 1738798500 | 22.72 | -0.73 | -3.11 | 23.18 | 23.18 | 22.19 | 1680814 |
| 1738712100 | 23.45 | -0.15 | -0.64 | 23.59 | 23.81 | 23.18 | 1092746 |
| 1738625700 | 23.6 | 0.43 | 1.86 | 22.86 | 23.61 | 22.72 | 1153324 |
| 1738366500 | 23.17 | -0.37 | -1.57 | 23.59 | 23.69 | 22.93 | 1583866 |
| 1738280100 | 23.54 | 0.29 | 1.25 | 23.33 | 23.69 | 23.23 | 1716647 |
| 1738193700 | 23.25 | -0.34 | -1.44 | 23.39 | 23.71 | 23.15 | 1728194 |
| 1738107300 | 23.59 | 0.64 | 2.79 | 22.93 | 23.67 | 22.8 | 2208025 |
| 1738020900 | 22.95 | 0.86 | 3.89 | 22.11 | 22.97 | 22.11 | 2262759 |
| 1737761700 | 22.09 | 0.94 | 4.44 | 21.91 | 22.55 | 21.625 | 1761616 |
| 1737675300 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1737588900 | 21.15 | -0.33 | -1.54 | 21.31 | 21.605 | 20.91 | 1911405 |
| 1737502500 | 21.48 | 0.48 | 2.29 | 21.17 | 21.66 | 21.09 | 2237860 |
| 1737156900 | 21 | 0.38 | 1.84 | 20.71 | 21.07 | 20.37 | 2916418 |
| 1737070500 | 20.62 | -0.13 | -0.63 | 20.73 | 20.78 | 19.94 | 2472462 |
| 1736984100 | 20.75 | 0.71 | 3.54 | 20.28 | 20.77 | 20.05 | 1473336 |
| 1736897700 | 20.04 | -0.26 | -1.28 | 20.47 | 20.73 | 20 | 2682911 |
| 1736811300 | 20.3 | 1.54 | 8.21 | 19.5 | 20.5 | 18.81 | 3122811 |
| 1736552100 | 18.76 | 0.51 | 2.79 | 17.89 | 18.87 | 17.79 | 1941977 |
| 1736379300 | 18.25 | 0.77 | 4.41 | 17.16 | 18.3299 | 17.0076 | 1527857 |
| 1736292900 | 17.48 | 0.05 | 0.29 | 17.43 | 17.66 | 17.13 | 1440764 |
| 1736206500 | 17.43 | -0.17 | -0.97 | 17.8 | 18.12 | 17.2 | 1855257 |
| 1735947300 | 17.6 | -0.13 | -0.73 | 17.75 | 18.26 | 17.53 | 2131272 |
| 1735860900 | 17.73 | 0.48 | 2.78 | 17.52 | 18.4 | 17.28 | 2041486 |
| 1735688100 | 17.25 | 0.32 | 1.89 | 17.1 | 17.32 | 16.94 | 1439039 |
| 1735601700 | 16.93 | 0.03 | 0.18 | 16.629999 | 16.95 | 16.2 | 2357126 |
| 1735342500 | 16.9 | 2.19 | 14.89 | 15.81 | 17.27 | 15.71 | 4312371 |
| 1735256100 | 14.71 | 0.18 | 1.24 | 14.41 | 14.81 | 14.3183 | 1969937 |
| 1735077840 | 14.53 | 0.04 | 0.28 | 14.49 | 14.6 | 14.3651 | 356648 |
| 1734996900 | 14.49 | 0.15 | 1.05 | 14.35 | 14.61 | 14.115 | 1537546 |
| 1734737700 | 14.34 | 0.15 | 1.06 | 14.02 | 14.51 | 13.96 | 6060892 |
| 1734651300 | 14.19 | -0.31 | -2.14 | 14.45 | 14.49 | 13.86 | 2039894 |
| 1734564900 | 14.5 | -0.24 | -1.63 | 14.76 | 15.01 | 14.36 | 1521815 |
| 1734478500 | 14.74 | -0.15 | -1.01 | 14.92 | 15.3 | 14.6769 | 1415378 |
| 1734392100 | 14.89 | 0.28 | 1.92 | 14.56 | 14.96 | 14.44 | 2194335 |
| 1734132900 | 14.61 | -0.25 | -1.68 | 14.81 | 14.9 | 14.36 | 892481 |
| 1734046500 | 14.86 | -0.55 | -3.57 | 15.32 | 15.43 | 14.67 | 814528 |
| 1733960100 | 15.41 | -0.33 | -2.10 | 15.63 | 15.84 | 15.355 | 2159972 |
| 1733873700 | 15.74 | -0.1 | -0.63 | 15.93 | 16.02 | 15.42 | 1645784 |
| 1733787300 | 15.84 | 1.08 | 7.32 | 14.85 | 15.95 | 14.84 | 1769380 |
| 1733528100 | 14.76 | -0.24 | -1.60 | 15.28 | 15.41 | 14.7 | 850471 |
| 1733441700 | 15 | 0.12 | 0.81 | 15.01 | 15.05 | 14.64 | 1294270 |
| 1733355300 | 14.88 | 0.03 | 0.20 | 14.88 | 15.03 | 14.76 | 1321492 |
| 1733268900 | 14.85 | -0.74 | -4.75 | 15.58 | 15.59 | 14.82 | 1283473 |
| 1733182500 | 15.59 | 0.02 | 0.13 | 15.2 | 15.61 | 15.1 | 1796244 |
| 1732917840 | 15.57 | 0.09 | 0.58 | 15.37 | 15.66 | 15.35 | 572197 |
| 1732750500 | 15.48 | 0.21 | 1.38 | 15.37 | 15.73 | 15.31 | 1046789 |
| 1732664100 | 15.27 | -0.48 | -3.05 | 15.64 | 15.72 | 15.01 | 1486404 |
| 1732577700 | 15.75 | 0.31 | 2.01 | 15.71 | 16.02 | 15.62 | 1878888 |
| 1732318500 | 15.44 | 0.47 | 3.14 | 15.16 | 15.71 | 15.05 | 1381649 |
| 1732232100 | 14.97 | 0.99 | 7.08 | 13.92 | 15.13 | 13.92 | 1647082 |
| 1732145700 | 13.98 | 0.31 | 2.27 | 13.52 | 13.99 | 13.5 | 1421338 |
| 1732059300 | 13.67 | -0.23 | -1.65 | 13.81 | 13.91 | 13.555 | 1294993 |
| 1731972900 | 13.9 | 0.13 | 0.94 | 13.91 | 13.93 | 13.53 | 2419241 |
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
