Premium
Avita Medical Inc (RCEL)
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 | 0.75 | 17.6470588235 | 4.25 | 5.23 | 4.01 | 439760 | 4.87583982 | DR |
| 4 | 0.84 | 20.1923076923 | 4.16 | 5.23 | 3.7282 | 385981 | 4.21083695 | DR |
| 12 | 0.11 | 2.24948875256 | 4.89 | 5.85 | 3.7282 | 292369 | 4.37573914 | DR |
| 26 | 1.57 | 45.7725947522 | 3.43 | 5.92 | 3.22 | 255225 | 4.32972388 | DR |
| 52 | -0.44 | -8.08823529412 | 5.44 | 7.12 | 3.22 | 345148 | 5.03543801 | DR |
| 156 | -10.2 | -67.1052631579 | 15.2 | 21.704 | 3.22 | 248915 | 8.09750098 | DR |
| 260 | -15.27 | -75.3330044401 | 20.27 | 21.704 | 3.22 | 204710 | 8.95629139 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 5.19 | 0.13 | 2.57 | 4.96 | 5.23 | 4.8 | 385922 |
| 1783031700 | 5.0599999 | 0.39 | 8.35 | 4.61 | 5.1 | 4.585 | 615517 |
| 1782945300 | 4.67 | 0.54 | 13.08 | 4.16 | 4.85 | 4.14 | 611949 |
| 1782858900 | 4.13 | -0.12 | -2.82 | 4.25 | 4.25 | 4.01 | 145650 |
| 1782772500 | 4.25 | 0.28 | 7.05 | 3.95 | 4.275 | 3.91 | 340973 |
| 1782513300 | 3.97 | 0.05 | 1.28 | 3.85 | 4.0199999 | 3.78 | 1442563 |
| 1782426900 | 3.92 | -0.03 | -0.76 | 3.96 | 4.035 | 3.7282 | 576258 |
| 1782340500 | 3.95 | 0.03 | 0.77 | 3.94 | 4.035 | 3.85 | 412743 |
| 1782254100 | 3.92 | -0.11 | -2.73 | 3.99 | 4.0599999 | 3.77 | 432494 |
| 1782167700 | 4.03 | 0.02 | 0.50 | 3.98 | 4.16 | 3.93 | 213754 |
| 1781822100 | 4.01 | 0.07 | 1.78 | 4.01 | 4.08 | 3.92 | 223910 |
| 1781735700 | 3.94 | 0.02 | 0.51 | 3.92 | 4.135 | 3.86 | 272612 |
| 1781649300 | 3.92 | -0.01 | -0.25 | 3.9 | 3.96 | 3.82 | 186255 |
| 1781562900 | 3.93 | 0.02 | 0.51 | 3.95 | 4.12 | 3.91 | 242882 |
| 1781303700 | 3.91 | -0.06 | -1.51 | 4.01 | 4.05 | 3.86 | 258708 |
| 1781217300 | 3.97 | -0.15 | -3.64 | 4.15 | 4.15 | 3.97 | 158710 |
| 1781130900 | 4.12 | 0 | 0.00 | 4.13 | 4.25 | 4.0599999 | 225451 |
| 1781044500 | 4.12 | -0.04 | -0.96 | 4.16 | 4.21 | 3.95 | 201311 |
| 1780958100 | 4.16 | -0.02 | -0.48 | 4.2699999 | 4.3099999 | 4.13 | 159527 |
| 1780698900 | 4.18 | -0.18 | -4.13 | 4.32 | 4.42 | 4.13 | 297666 |
| 1780612500 | 4.36 | 0.2 | 4.81 | 4.2 | 4.55 | 4.15 | 339764 |
| 1780526100 | 4.16 | -0.03 | -0.72 | 4.12 | 4.1849999 | 4 | 243321 |
| 1780439700 | 4.19 | -0.19 | -4.34 | 4.34 | 4.36 | 4.14 | 272444 |
| 1780353300 | 4.38 | 0.05 | 1.15 | 4.26 | 4.425 | 4.12 | 253961 |
| 1780094100 | 4.33 | -0.06 | -1.37 | 4.34 | 4.5 | 4.2301 | 162482 |
| 1780007700 | 4.39 | 0.19 | 4.52 | 4.2 | 4.485 | 4.15 | 228301 |
| 1779921300 | 4.2 | -0.05 | -1.18 | 4.24 | 4.29 | 4.13 | 141056 |
| 1779834900 | 4.25 | -0.33 | -7.21 | 4.59 | 4.67 | 4.165 | 320022 |
| 1779489300 | 4.58 | 0.1 | 2.23 | 4.61 | 4.85 | 4.4 | 184225 |
| 1779402900 | 4.48 | 0.16 | 3.70 | 4.23 | 4.535 | 4.23 | 190444 |
| 1779316500 | 4.32 | 0.13 | 2.98 | 4.2699999 | 4.3975 | 4.1 | 187167 |
| 1779230100 | 4.195 | 0 | 0.12 | 4.12 | 4.33 | 3.92 | 186815 |
| 1779143700 | 4.19 | -0.37 | -8.11 | 4.5199999 | 4.5199999 | 4.04 | 352552 |
| 1778884500 | 4.5599999 | 0.2 | 4.59 | 4.66 | 5.59 | 4.51 | 1218410 |
| 1778798100 | 4.36 | 0.1 | 2.35 | 4.28 | 4.5199999 | 4.14 | 314501 |
| 1778711700 | 4.26 | -0.12 | -2.74 | 4.3 | 4.6 | 4.2 | 210337 |
| 1778625300 | 4.38 | 0.01 | 0.23 | 4.3 | 4.64 | 4.2693 | 237591 |
| 1778538900 | 4.37 | 0.26 | 6.33 | 4.13 | 4.47 | 4.11 | 433718 |
| 1778279700 | 4.11 | -0.07 | -1.67 | 4.216 | 4.22 | 4.01 | 214927 |
| 1778193300 | 4.18 | -0.24 | -5.43 | 4.37 | 4.47 | 4.14 | 202826 |
| 1778106900 | 4.42 | 0.18 | 4.25 | 4.28 | 4.48 | 4.25 | 207585 |
| 1778020500 | 4.24 | -0.04 | -0.93 | 4.32 | 4.36 | 4.175 | 111384 |
| 1777934100 | 4.28 | -0.16 | -3.60 | 4.43 | 4.565 | 4.2699999 | 235096 |
| 1777674900 | 4.44 | 0.12 | 2.78 | 4.33 | 4.45 | 4.28 | 147568 |
| 1777588500 | 4.32 | 0.09 | 2.13 | 4.26 | 4.45 | 4.26 | 126260 |
| 1777502100 | 4.23 | -0.1 | -2.31 | 4.2699999 | 4.2699999 | 4.11 | 141184 |
| 1777415700 | 4.33 | -0.23 | -5.04 | 4.5 | 4.59 | 4.2699999 | 160383 |
| 1777329300 | 4.5599999 | 0.1 | 2.24 | 4.44 | 4.7 | 4.355 | 148845 |
| 1777070100 | 4.46 | 0.13 | 3.00 | 4.35 | 4.48 | 4.15 | 136411 |
| 1776983700 | 4.33 | -0.34 | -7.28 | 4.67 | 4.68 | 4.3099999 | 210069 |
| 1776897300 | 4.67 | -0.1 | -2.10 | 4.88 | 4.88 | 4.62 | 190873 |
| 1776810900 | 4.7699999 | -0.23 | -4.60 | 5.04 | 5.17 | 4.725 | 205539 |
| 1776724500 | 5 | -0.14 | -2.72 | 5.0599999 | 5.34 | 4.815 | 181095 |
| 1776465300 | 5.14 | 0.15 | 3.01 | 5.15 | 5.255 | 5.01 | 197794 |
| 1776378900 | 4.99 | -0.17 | -3.29 | 5.17 | 5.35 | 4.86 | 152314 |
| 1776292500 | 5.16 | -0.44 | -7.86 | 5.57 | 5.65 | 5.101 | 220694 |
| 1776206100 | 5.6 | 0.69 | 14.05 | 4.89 | 5.85 | 4.8 | 596097 |
| 1776119700 | 4.91 | -0.1 | -2.00 | 4.92 | 4.9532 | 4.68 | 237355 |
| 1775860500 | 5.01 | 0.47 | 10.35 | 4.6 | 5.0378999 | 4.6 | 283244 |
| 1775774100 | 4.54 | 0.44 | 10.73 | 4.13 | 4.5599999 | 4.1 | 454389 |
| 1775687700 | 4.1 | 0.23 | 5.94 | 4.0599999 | 4.1449999 | 3.955 | 239151 |
| 1775601300 | 3.87 | -0.03 | -0.77 | 3.87 | 3.99 | 3.805 | 228839 |
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.
