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 | 1.2977 | 16.7229381443 | 7.76 | 10.4285 | 7.01 | 708221 | 8.33757506 | CS |
| 4 | 2.1077 | 30.326618705 | 6.95 | 10.4285 | 5.41 | 232037 | 8.00835538 | CS |
| 12 | 3.1577 | 53.5203389831 | 5.9 | 12.34 | 5.41 | 139186 | 8.01232383 | CS |
| 26 | -4.0023 | -30.645482389 | 13.06 | 14.05 | 4.2 | 91921 | 8.37421674 | CS |
| 52 | 2.7977 | 44.6916932907 | 6.26 | 34.27 | 4.2 | 145190 | 15.0172926 | CS |
| 156 | 3.3277 | 58.07504363 | 5.73 | 34.27 | 0.175 | 765885 | 2.14058337 | CS |
| 260 | -0.9923 | -9.8736318408 | 10.05 | 34.27 | 0.175 | 712811 | 2.91078746 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 9.93 | 1.86 | 23.05 | 7.94 | 10.4285 | 7.81 | 420401 |
| 1783377300 | 8.07 | 0.26 | 3.33 | 7.68 | 8.88 | 7.01 | 2308696 |
| 1783031700 | 7.81 | -0.07 | -0.89 | 7.93 | 8.49 | 7.69 | 60259 |
| 1782945300 | 7.88 | -0.02 | -0.25 | 7.76 | 8.4634 | 7.7501 | 43526 |
| 1782858900 | 7.9 | 0.1 | 1.28 | 7.75 | 7.9 | 7.46 | 57396 |
| 1782772500 | 7.8 | 0.69 | 9.70 | 7.15 | 7.8 | 7.11 | 48414 |
| 1782513300 | 7.11 | 0.02 | 0.28 | 7.01 | 7.48 | 6.9 | 34667 |
| 1782426900 | 7.09 | 0.23 | 3.35 | 6.8 | 7.5 | 6.68 | 68581 |
| 1782340500 | 6.86 | -0.02 | -0.29 | 6.8 | 7.08 | 6.6 | 30929 |
| 1782254100 | 6.88 | 0.01 | 0.15 | 6.87 | 7.0499 | 6.69 | 28475 |
| 1782167700 | 6.87 | -0.6 | -8.03 | 7.22 | 7.32 | 6.79 | 71447 |
| 1781822100 | 7.47 | 0.53 | 7.64 | 6.81 | 7.47 | 6.5201 | 81091 |
| 1781735700 | 6.94 | 1.06 | 18.03 | 5.71 | 7.14 | 5.53 | 182677 |
| 1781649300 | 5.88 | -2.07 | -26.04 | 6.38 | 6.7 | 5.41 | 314844 |
| 1781562900 | 7.95 | -0.55 | -6.47 | 8.48 | 8.5899 | 7.91 | 65222 |
| 1781303700 | 8.5 | -0.2 | -2.30 | 8.6199999 | 8.99 | 8.2 | 121292 |
| 1781217300 | 8.7 | -0.1 | -1.14 | 8.3 | 9.23 | 7.92 | 91439 |
| 1781130900 | 8.8 | 1.76 | 25.00 | 6.95 | 8.8 | 6.95 | 147314 |
| 1781044500 | 7.04 | 0.13 | 1.88 | 7 | 7.2 | 6.82 | 29884 |
| 1780958100 | 6.91 | -0.09 | -1.29 | 7.06 | 7.29 | 6.87 | 42235 |
| 1780698900 | 7 | -0.58 | -7.65 | 7.46 | 7.7599 | 6.82 | 39210 |
| 1780612500 | 7.58 | 0.41 | 5.72 | 7.18 | 7.67 | 7.18 | 32786 |
| 1780526100 | 7.17 | -0.23 | -3.11 | 7.4 | 7.48 | 7.0105 | 44681 |
| 1780439700 | 7.4 | -0.59 | -7.38 | 7.81 | 7.91 | 7.32 | 81833 |
| 1780353300 | 7.99 | -0.91 | -10.22 | 8.85 | 9.1298999 | 7.68 | 129483 |
| 1780094100 | 8.9 | 1.69 | 23.44 | 7.45 | 9.7449999 | 7.4 | 383020 |
| 1780007700 | 7.21 | 0.4 | 5.87 | 7 | 7.6999 | 6.9 | 174844 |
| 1779921300 | 6.81 | 0.4 | 6.32 | 6.24 | 7 | 6.1131 | 110189 |
| 1779834900 | 6.405 | 0.3 | 4.83 | 6.0599999 | 6.63 | 5.82 | 177761 |
| 1779489300 | 6.11 | 0.19 | 3.21 | 5.98 | 6.3339 | 5.5599999 | 132754 |
| 1779402900 | 5.92 | -0.09 | -1.50 | 6.01 | 6.05 | 5.8 | 44832 |
| 1779316500 | 6.01 | 0 | 0.00 | 6 | 6.2 | 5.89 | 47617 |
| 1779230100 | 6.01 | 0.03 | 0.50 | 6 | 6.2146 | 5.85 | 55789 |
| 1779143700 | 5.98 | -0.31 | -4.93 | 6.37 | 6.41 | 5.86 | 43187 |
| 1778884500 | 6.29 | -0.21 | -3.23 | 6.4 | 6.6155 | 6.15 | 78796 |
| 1778798100 | 6.5 | -0.08 | -1.22 | 6.59 | 7.0715 | 6.4 | 110616 |
| 1778711700 | 6.58 | -0.23 | -3.38 | 6.77 | 7.1719 | 6.3099999 | 55136 |
| 1778625300 | 6.81 | -0.09 | -1.30 | 7.03 | 7.1652 | 6.77 | 33140 |
| 1778538900 | 6.9 | -0.92 | -11.76 | 7.8 | 8.01 | 6.8601 | 140655 |
| 1778279700 | 7.82 | -0.22 | -2.74 | 8.2 | 8.6199999 | 7.675 | 112666 |
| 1778193300 | 8.0399999 | -1.46 | -15.37 | 9.51 | 9.6032 | 7.5301 | 188793 |
| 1778106900 | 9.5 | -1.23 | -11.46 | 10.73 | 11.4139 | 9.48 | 110953 |
| 1778020500 | 10.73 | -0.42 | -3.77 | 11.4 | 11.8799 | 10.16 | 187594 |
| 1777934100 | 11.15 | 0.57 | 5.39 | 10.51 | 12.34 | 10.097 | 166067 |
| 1777674900 | 10.58 | 0.06 | 0.57 | 10.51 | 11.981 | 10.205 | 137739 |
| 1777588500 | 10.52 | 1.88 | 21.76 | 8.22 | 10.87 | 8 | 219352 |
| 1777502100 | 8.64 | 1.74 | 25.22 | 7.1 | 8.84 | 6.7479 | 192996 |
| 1777415700 | 6.9 | 0.02 | 0.29 | 6.91 | 7.0198 | 6.78 | 34212 |
| 1777329300 | 6.88 | 0.19 | 2.84 | 6.74 | 7 | 6.6849999 | 23457 |
| 1777070100 | 6.69 | -0.25 | -3.60 | 7.05 | 7.05 | 6.64 | 28264 |
| 1776983700 | 6.94 | -0.3 | -4.14 | 7.19 | 7.2904 | 6.75 | 34295 |
| 1776897300 | 7.24 | 0.41 | 6.00 | 6.92 | 7.28 | 6.92 | 28024 |
| 1776810900 | 6.83 | -0.12 | -1.66 | 6.95 | 7.1551 | 6.75 | 31416 |
| 1776724500 | 6.945 | 0.04 | 0.65 | 6.9 | 7.45 | 6.65 | 79771 |
| 1776465300 | 6.9 | 0.31 | 4.70 | 6.59 | 7.77 | 6.55 | 119252 |
| 1776378900 | 6.59 | 0.29 | 4.60 | 6.3 | 6.82 | 6.09 | 40143 |
| 1776292500 | 6.3 | 0.37 | 6.24 | 5.9 | 6.3 | 5.855 | 33477 |
| 1776206100 | 5.93 | -0.03 | -0.50 | 6.07 | 6.1699 | 5.7 | 25580 |
| 1776119700 | 5.96 | -0.84 | -12.35 | 6.5 | 6.8467 | 4.2 | 172639 |
| 1775860500 | 6.8 | -0.21 | -3.00 | 7.16 | 7.16 | 6.62 | 54197 |
| 1775774100 | 7.01 | -0.24 | -3.31 | 7.15 | 7.373 | 7 | 21133 |
| 1775687700 | 7.25 | 0.23 | 3.28 | 7.3692 | 7.6386 | 7.06 | 46463 |
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.
