Premium
Avita Medical Inc (RCEL)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743460500 | 8.14 | -0.59 | -6.76 | 8.5 | 8.5327 | 8.13 | 233723 |
| 1743201300 | 8.73 | -0.49 | -5.31 | 9.19 | 9.19 | 8.66 | 99567 |
| 1743114900 | 9.22 | 0.22 | 2.44 | 8.96 | 9.335 | 8.945 | 108584 |
| 1743028500 | 9 | -0.38 | -4.05 | 9.2899999 | 9.375 | 8.91 | 135011 |
| 1742942100 | 9.38 | 0.06 | 0.64 | 9.36 | 9.4088 | 9.175 | 85561 |
| 1742855700 | 9.32 | 0.36 | 4.02 | 9.07 | 9.3699999 | 9.0115 | 106131 |
| 1742596500 | 8.96 | -0.32 | -3.45 | 9 | 9.15 | 8.85 | 211155 |
| 1742510100 | 9.28 | -0.43 | -4.43 | 9.52 | 9.81 | 9.28 | 91136 |
| 1742423700 | 9.71 | 0.46 | 4.97 | 9.23 | 9.75 | 8.98 | 170935 |
| 1742337300 | 9.25 | 0.22 | 2.44 | 9 | 9.5 | 8.75 | 201691 |
| 1742250900 | 9.03 | 0.48 | 5.61 | 8.545 | 9.1199999 | 8.52 | 232610 |
| 1741991700 | 8.55 | 0.24 | 2.89 | 8.38 | 8.66 | 8.35 | 160084 |
| 1741905300 | 8.31 | -0.67 | -7.46 | 8.91 | 8.91 | 8.3 | 188725 |
| 1741818900 | 8.98 | 0.61 | 7.29 | 8.5 | 8.99 | 8.39 | 274237 |
| 1741732500 | 8.3699999 | 0.05 | 0.60 | 8.33 | 8.9085 | 8.32 | 462253 |
| 1741646100 | 8.32 | 0.02 | 0.24 | 8.28 | 8.41 | 8.1199999 | 240704 |
| 1741390500 | 8.3 | 0.03 | 0.36 | 8.35 | 8.45 | 8.07 | 224184 |
| 1741304100 | 8.27 | -0.25 | -2.93 | 8.4332999 | 8.7233 | 8.26 | 276520 |
| 1741217700 | 8.52 | -0.24 | -2.74 | 8.83 | 8.89 | 8.5 | 331363 |
| 1741131300 | 8.76 | 0.03 | 0.34 | 8.52 | 8.86 | 8.365 | 201117 |
| 1741044900 | 8.73 | -0.37 | -4.07 | 9.295 | 9.64 | 8.68 | 156765 |
| 1740785700 | 9.1 | 0.2 | 2.25 | 8.9 | 9.1199999 | 8.76 | 153021 |
| 1740699300 | 8.9 | -0.72 | -7.48 | 9.6 | 9.735 | 8.8859999 | 157655 |
| 1740612900 | 9.6199999 | 0.13 | 1.37 | 9.6 | 9.82 | 9.46 | 126810 |
| 1740526500 | 9.49 | 0.08 | 0.85 | 9.41 | 9.57 | 9.1 | 182331 |
| 1740440100 | 9.41 | -0.34 | -3.49 | 9.75 | 9.82 | 9.41 | 145237 |
| 1740180900 | 9.75 | -0.2 | -2.01 | 10.28 | 10.4 | 9.53 | 259712 |
| 1740094500 | 9.95 | -0.27 | -2.64 | 10.31 | 10.31 | 9.78 | 247994 |
| 1740008100 | 10.22 | -0.12 | -1.16 | 10.2 | 10.5 | 10.03 | 154061 |
| 1739921700 | 10.34 | -0.23 | -2.18 | 10.47 | 10.59 | 10.125 | 289438 |
| 1739576100 | 10.57 | 1.79 | 20.39 | 9.92 | 11.25 | 9.7 | 926373 |
| 1739489700 | 8.78 | 0.17 | 1.97 | 8.65 | 9.14 | 8.6199999 | 226497 |
| 1739403300 | 8.61 | -0.09 | -1.03 | 8.5399999 | 8.6199999 | 8.3699999 | 132439 |
| 1739316900 | 8.7 | -0.1 | -1.14 | 8.72 | 9 | 8.66 | 84784 |
| 1739230500 | 8.8 | 0.12 | 1.38 | 8.77 | 8.99 | 8.685 | 139813 |
| 1738971300 | 8.68 | -0.46 | -5.03 | 9.11 | 9.11 | 8.64 | 187684 |
| 1738884900 | 9.14 | -0.3 | -3.18 | 9.4 | 9.5 | 9.135 | 164455 |
| 1738798500 | 9.44 | 0.28 | 3.06 | 9.16 | 9.46 | 9.045 | 89255 |
| 1738712100 | 9.16 | 0.29 | 3.27 | 8.8699999 | 9.18 | 8.85 | 61458 |
| 1738625700 | 8.8699999 | -0.23 | -2.53 | 8.86 | 9.01 | 8.715 | 81405 |
| 1738366500 | 9.1 | -0.37 | -3.91 | 9.44 | 9.5029 | 9.05 | 111285 |
| 1738280100 | 9.47 | 0.07 | 0.74 | 9.5 | 9.6 | 9.42 | 83028 |
| 1738193700 | 9.4 | -0.13 | -1.36 | 9.53 | 9.66 | 9.0923 | 101492 |
| 1738107300 | 9.53 | 0.21 | 2.25 | 9.34 | 9.71 | 9.34 | 121695 |
| 1738020900 | 9.32 | 0 | 0.00 | 9.25 | 9.5199 | 9 | 119518 |
| 1737761700 | 9.32 | 0.84 | 9.91 | 8.98 | 9.6781 | 8.98 | 163749 |
| 1737675300 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1737588900 | 8.48 | -0.25 | -2.86 | 8.72 | 8.7291 | 8.44 | 205146 |
| 1737502500 | 8.73 | 0.08 | 0.92 | 8.65 | 8.92 | 8.6443 | 169638 |
| 1737156900 | 8.65 | 0.11 | 1.29 | 8.7 | 8.78 | 8.55 | 178976 |
| 1737070500 | 8.5399999 | -0.38 | -4.26 | 8.88 | 9 | 8.53 | 209974 |
| 1736984100 | 8.92 | 0.03 | 0.34 | 9.19 | 9.19 | 8.7 | 175371 |
| 1736897700 | 8.89 | 0.07 | 0.79 | 9.03 | 9.42 | 8.69 | 178932 |
| 1736811300 | 8.82 | -0.32 | -3.50 | 9.07 | 9.09 | 8.66 | 407961 |
| 1736552100 | 9.14 | 0.2 | 2.24 | 8.99 | 9.5 | 8.8699999 | 554378 |
| 1736379300 | 8.94 | -5.12 | -36.42 | 9.8699999 | 10.0313 | 8.51 | 1362185 |
| 1736292900 | 14.06 | 0.41 | 3.00 | 13.75 | 14.16 | 13.59 | 172474 |
| 1736206500 | 13.65 | 0.41 | 3.10 | 13.355 | 13.93 | 13.3001 | 153290 |
| 1735947300 | 13.24 | 0.45 | 3.52 | 12.84 | 13.55 | 12.739 | 108730 |
| 1735860900 | 12.79 | -0.01 | -0.08 | 12.87 | 13.25 | 12.64 | 99439 |
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
