Premium
Scilex Holding Company (SCLX)
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 | 0.1405 | 61.7311072056 | 0.2276 | 0.3691 | 0.2106 | 2566256 | 0.29176487 | CS |
| 4 | -0.0119 | -3.13157894737 | 0.38 | 0.3841 | 0.21 | 1523522 | 0.30809503 | CS |
| 12 | -0.1467 | -28.4965034965 | 0.5148 | 0.5399 | 0.21 | 1415640 | 0.39040745 | CS |
| 26 | -0.7019 | -65.5981308411 | 1.07 | 1.18 | 0.21 | 1742348 | 0.67858995 | CS |
| 52 | -1.0019 | -73.1313868613 | 1.37 | 2.3 | 0.21 | 1385590 | 0.97077092 | CS |
| 156 | -9.6819 | -96.3373134328 | 10.05 | 16.2 | 0.21 | 959556 | 2.11062739 | CS |
| 260 | -9.6819 | -96.3373134328 | 10.05 | 16.2 | 0.21 | 959556 | 2.11062739 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.3466 | 0.0227 | 7.01 | 0.3323999 | 0.3547 | 0.3141 | 1163032 |
| 1741304100 | 0.3239 | 0.0139 | 4.48 | 0.3268 | 0.3691 | 0.3111 | 2071078 |
| 1741217700 | 0.31 | 0.0093 | 3.09 | 0.3053 | 0.3185 | 0.296 | 1313895 |
| 1741131300 | 0.3007 | 0.0093 | 3.19 | 0.2844999 | 0.3142 | 0.2772 | 1989735 |
| 1741044900 | 0.2914 | 0.0554 | 23.47 | 0.245 | 0.2914 | 0.242 | 5810652 |
| 1740785700 | 0.236 | 0.008 | 3.51 | 0.229 | 0.239 | 0.2106 | 1883492 |
| 1740699300 | 0.228 | -0.042 | -15.56 | 0.274 | 0.2748 | 0.21 | 1982359 |
| 1740612900 | 0.27 | -0.0099 | -3.54 | 0.28 | 0.2865 | 0.267 | 810923 |
| 1740526500 | 0.2799 | -0.0362 | -11.45 | 0.306 | 0.31 | 0.277 | 1852475 |
| 1740440100 | 0.3161 | -0.0137 | -4.15 | 0.334 | 0.334 | 0.304 | 1014463 |
| 1740180900 | 0.3298 | -0.0057 | -1.70 | 0.34 | 0.342 | 0.3206 | 801212 |
| 1740094500 | 0.3355 | -0.0153 | -4.36 | 0.355 | 0.355 | 0.3312 | 836550 |
| 1740008100 | 0.3508 | -0.0027 | -0.76 | 0.3469999 | 0.3575 | 0.3383 | 812491 |
| 1739921700 | 0.3535 | -0.0005 | -0.14 | 0.355 | 0.3633 | 0.3428 | 948562 |
| 1739576100 | 0.354 | 0.0054 | 1.55 | 0.35 | 0.3595 | 0.3424 | 1166888 |
| 1739489700 | 0.3486 | 0.0106 | 3.14 | 0.3387 | 0.3486 | 0.338 | 1042303 |
| 1739403300 | 0.338 | -0.0153 | -4.33 | 0.3425 | 0.353 | 0.33 | 1098488 |
| 1739316900 | 0.3533 | 0.0013 | 0.37 | 0.3529 | 0.3533 | 0.3366 | 987395 |
| 1739230500 | 0.352 | -0.0167 | -4.53 | 0.38 | 0.38 | 0.3386 | 1271698 |
| 1738971300 | 0.3687 | 0.0023 | 0.63 | 0.392 | 0.392 | 0.3600999 | 1783756 |
| 1738884900 | 0.3664 | -0.0341 | -8.51 | 0.4 | 0.4 | 0.35 | 2473465 |
| 1738798500 | 0.4005 | -0.0003 | -0.07 | 0.39 | 0.4077 | 0.38 | 717574 |
| 1738712100 | 0.4008 | -0.0224 | -5.29 | 0.404 | 0.4186 | 0.3776 | 822110 |
| 1738625700 | 0.4232 | 0.0113 | 2.74 | 0.39 | 0.4232 | 0.3832 | 1264498 |
| 1738366500 | 0.4119 | -0.0281 | -6.39 | 0.43 | 0.432 | 0.37 | 2992258 |
| 1738280100 | 0.44 | -0.01 | -2.22 | 0.44 | 0.4471 | 0.43 | 398857 |
| 1738193700 | 0.45 | 0.0029 | 0.65 | 0.455 | 0.455 | 0.422 | 773237 |
| 1738107300 | 0.4471 | -0.0129 | -2.80 | 0.47 | 0.47 | 0.43 | 641741 |
| 1738020900 | 0.46 | 0.0196 | 4.45 | 0.47 | 0.4799 | 0.4343 | 2451572 |
| 1737761700 | 0.4404 | 0.0004 | 0.09 | 0.42 | 0.4404 | 0.42 | 858155 |
| 1737675300 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1737588900 | 0.44 | 0.017 | 4.02 | 0.423 | 0.4432 | 0.423 | 1445584 |
| 1737502500 | 0.423 | -0.026 | -5.79 | 0.451 | 0.4649 | 0.4216 | 2075151 |
| 1737156900 | 0.449 | -0.0202 | -4.31 | 0.4738 | 0.4738 | 0.431 | 1223502 |
| 1737070500 | 0.4692 | 0.0234 | 5.25 | 0.46 | 0.525 | 0.4413 | 3227283 |
| 1736984100 | 0.4458 | -0.0037 | -0.82 | 0.478 | 0.486 | 0.44 | 730891 |
| 1736897700 | 0.4495 | 0.0063 | 1.42 | 0.44 | 0.464 | 0.4005 | 779232 |
| 1736811300 | 0.4432 | -0.0114 | -2.51 | 0.4527 | 0.4929 | 0.4405 | 1115776 |
| 1736552100 | 0.4546 | 0.002 | 0.44 | 0.4358 | 0.46 | 0.4204 | 737589 |
| 1736379300 | 0.4526 | -0.0277 | -5.77 | 0.4652 | 0.4802 | 0.4328 | 1294848 |
| 1736292900 | 0.4803 | -0.0297 | -5.82 | 0.5125 | 0.5125 | 0.4634 | 1055905 |
| 1736206500 | 0.51 | 0.0357 | 7.53 | 0.5081 | 0.515 | 0.471 | 1805227 |
| 1735947300 | 0.4743 | 0.0379 | 8.68 | 0.436 | 0.48 | 0.4301 | 1371513 |
| 1735860900 | 0.4364 | 0.01 | 2.35 | 0.445 | 0.4646 | 0.4261 | 1583359 |
| 1735688100 | 0.4264 | 0.0053 | 1.26 | 0.43 | 0.4359 | 0.4051 | 1055140 |
| 1735601700 | 0.4211 | 0.0311 | 7.97 | 0.4 | 0.4752 | 0.385101 | 2261948 |
| 1735342500 | 0.39 | -0.02 | -4.88 | 0.3995 | 0.4069999 | 0.38 | 1620844 |
| 1735256100 | 0.4099999 | -0.0097 | -2.31 | 0.4383 | 0.4383 | 0.3866 | 2326679 |
| 1735077840 | 0.4197 | -0.0371 | -8.12 | 0.481 | 0.4837 | 0.3952 | 1376414 |
| 1734996900 | 0.4568 | 0.0093 | 2.08 | 0.47 | 0.5099 | 0.4518 | 1319012 |
| 1734737700 | 0.4475 | 0.0072 | 1.64 | 0.442 | 0.45 | 0.43 | 979951 |
| 1734651300 | 0.4403 | -0.0191 | -4.16 | 0.4654 | 0.48 | 0.44 | 1038479 |
| 1734564900 | 0.4594 | -0.0451 | -8.94 | 0.5071 | 0.5101 | 0.4411 | 1427242 |
| 1734478500 | 0.5044999 | 0 | 0.00 | 0.51 | 0.5399 | 0.49 | 703590 |
| 1734392100 | 0.5044999 | -0.003 | -0.59 | 0.51 | 0.5105 | 0.48 | 850667 |
| 1734132900 | 0.5074999 | -0.0073 | -1.42 | 0.52 | 0.52 | 0.485 | 1196181 |
| 1734046500 | 0.5148 | -0.0752 | -12.75 | 0.532 | 0.535 | 0.49 | 2585153 |
| 1733960100 | 0.59 | 0.0153 | 2.66 | 0.59 | 0.59 | 0.532 | 1773581 |
| 1733873700 | 0.5747 | -0.1124 | -16.36 | 0.64 | 0.67 | 0.5616 | 4777446 |
| 1733787300 | 0.6871 | 0.0401 | 6.20 | 0.675 | 0.731 | 0.65 | 1818130 |
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
