Premium
SI BONE Inc (SIBN)
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 | -0.04 | -0.220507166483 | 18.14 | 19.04 | 17.15 | 778051 | 18.10166266 | CS |
| 4 | 0.77 | 4.44316214657 | 17.33 | 19.04 | 16.05 | 441332 | 17.71561893 | CS |
| 12 | 4.585 | 33.9252682205 | 13.515 | 19.04 | 12.775 | 351203 | 16.10538175 | CS |
| 26 | 1.63 | 9.89678202793 | 16.47 | 19.04 | 11.7 | 354330 | 14.82647119 | CS |
| 52 | 0.44 | 2.49150622877 | 17.66 | 19.04 | 11.7 | 371754 | 14.96568364 | CS |
| 156 | -3.05 | -14.4208037825 | 21.15 | 29.51 | 11.14 | 333803 | 17.80218814 | CS |
| 260 | -0.77 | -4.08055113937 | 18.87 | 37.21 | 7.2 | 313036 | 19.92819469 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 18.12 | 0.31 | 1.74 | 17.55 | 18.14 | 17.41 | 458216 |
| 1740699300 | 17.81 | -0.34 | -1.87 | 18.15 | 18.24 | 17.77 | 414730 |
| 1740612900 | 18.15 | -0.29 | -1.57 | 18.245 | 18.26 | 17.29 | 749366 |
| 1740526500 | 18.44 | 0.97 | 5.55 | 18.175 | 19.04 | 17.695 | 1623702 |
| 1740440100 | 17.47 | -0.37 | -2.07 | 17.52 | 17.85 | 17.15 | 476075 |
| 1740180900 | 17.84 | -0.16 | -0.89 | 18.14 | 18.3 | 17.5 | 626384 |
| 1740094500 | 18 | -0.11 | -0.61 | 17.66 | 18.03 | 17.3 | 307440 |
| 1740008100 | 18.11 | 0.19 | 1.06 | 17.8 | 18.45 | 17.48 | 435128 |
| 1739921700 | 17.92 | 1.53 | 9.33 | 16.35 | 17.92 | 16.35 | 968906 |
| 1739576100 | 16.39 | -0.01 | -0.06 | 16.45 | 16.739999 | 16.37 | 231985 |
| 1739489700 | 16.399999 | 0.18 | 1.11 | 16.3 | 16.97 | 16.05 | 232259 |
| 1739403300 | 16.219999 | -0.37 | -2.23 | 16.315 | 16.54 | 16.09 | 302048 |
| 1739316900 | 16.59 | -0.48 | -2.81 | 16.9 | 17.11 | 16.524999 | 219722 |
| 1739230500 | 17.07 | -0.01 | -0.06 | 17.15 | 17.179 | 16.67 | 254779 |
| 1738971300 | 17.08 | -0.2 | -1.16 | 17.9 | 17.9 | 16.94 | 194740 |
| 1738884900 | 17.28 | -0.82 | -4.53 | 18.13 | 18.165 | 17.27 | 192455 |
| 1738798500 | 18.1 | 0.18 | 1.00 | 17.88 | 18.16 | 17.57 | 249031 |
| 1738712100 | 17.92 | 0.9 | 5.29 | 16.93 | 17.96 | 16.93 | 358273 |
| 1738625700 | 17.02 | 0.26 | 1.55 | 16.48 | 17.31 | 16.48 | 309236 |
| 1738366500 | 16.76 | -0.28 | -1.64 | 17.33 | 17.52 | 16.735 | 239050 |
| 1738280100 | 17.04 | -0.18 | -1.05 | 17.46 | 17.65 | 16.875 | 337402 |
| 1738193700 | 17.22 | 0.66 | 3.99 | 16.57 | 17.3 | 16.469999 | 296260 |
| 1738107300 | 16.559999 | 0.58 | 3.63 | 16.03 | 16.59 | 15.895 | 198373 |
| 1738020900 | 15.98 | -0.27 | -1.66 | 16.6 | 16.6 | 15.95 | 282870 |
| 1737761700 | 16.25 | -0.39 | -2.34 | 16.43 | 16.59 | 16.09 | 230229 |
| 1737675300 | 16.64 | 0 | 0.00 | 16.64 | 16.64 | 16.64 | 0 |
| 1737588900 | 16.64 | -0.65 | -3.76 | 17.16 | 17.66 | 16.61 | 376612 |
| 1737502500 | 17.29 | 0.6 | 3.59 | 16.925 | 17.305 | 16.7 | 254359 |
| 1737156900 | 16.69 | -0.23 | -1.36 | 17.23 | 17.23 | 16.67 | 294433 |
| 1737070500 | 16.92 | 0.45 | 2.73 | 16.3 | 17 | 15.88 | 391815 |
| 1736984100 | 16.469999 | 0.77 | 4.90 | 15.92 | 16.53 | 15.92 | 351185 |
| 1736897700 | 15.7 | -0.53 | -3.27 | 16.32 | 16.335 | 14.83 | 499194 |
| 1736811300 | 16.23 | 2.51 | 18.29 | 13.82 | 16.6 | 13.7529 | 660214 |
| 1736552100 | 13.72 | -0.68 | -4.72 | 14.075 | 14.27 | 13.68 | 406346 |
| 1736379300 | 14.4 | 0.25 | 1.77 | 13.93 | 14.46 | 13.9 | 209572 |
| 1736292900 | 14.15 | 0.03 | 0.21 | 14.18 | 14.757 | 13.97 | 304609 |
| 1736206500 | 14.12 | -0.15 | -1.05 | 14.315 | 14.62 | 14.01 | 227747 |
| 1735947300 | 14.27 | 0.34 | 2.44 | 13.98 | 14.46 | 13.715 | 253430 |
| 1735860900 | 13.93 | -0.09 | -0.64 | 13.92 | 14.42 | 13.63 | 253921 |
| 1735688100 | 14.02 | 0.31 | 2.26 | 13.85 | 14.4 | 13.83 | 357908 |
| 1735601700 | 13.71 | -0.01 | -0.07 | 13.54 | 13.796 | 13.18 | 335434 |
| 1735342500 | 13.72 | -0.12 | -0.87 | 13.83 | 13.955 | 13.12 | 329480 |
| 1735256100 | 13.84 | 0.57 | 4.30 | 13.18 | 13.88 | 13.07 | 138047 |
| 1735077840 | 13.27 | 0.11 | 0.84 | 13.15 | 13.38 | 13.11 | 56657 |
| 1734996900 | 13.16 | -0.09 | -0.68 | 13.26 | 13.4344 | 13 | 221391 |
| 1734737700 | 13.25 | 0.2 | 1.53 | 12.775 | 13.37 | 12.775 | 469788 |
| 1734651300 | 13.05 | -0.49 | -3.62 | 13.58 | 13.64 | 13.01 | 347714 |
| 1734564900 | 13.54 | -0.3 | -2.17 | 13.885 | 13.95 | 13.33 | 568897 |
| 1734478500 | 13.84 | 0.07 | 0.51 | 13.73 | 14.02 | 13.55 | 283428 |
| 1734392100 | 13.77 | 0.35 | 2.61 | 13.36 | 13.94 | 13.17 | 225584 |
| 1734132900 | 13.42 | -0.19 | -1.40 | 13.36 | 13.49 | 13.1 | 178841 |
| 1734046500 | 13.61 | -0.22 | -1.59 | 13.8244 | 13.97 | 13.56 | 207737 |
| 1733960100 | 13.83 | -0.37 | -2.61 | 14.16 | 14.72 | 13.83 | 295170 |
| 1733873700 | 14.2 | 0.61 | 4.49 | 13.455 | 14.28 | 13.16 | 298979 |
| 1733787300 | 13.59 | 0.07 | 0.52 | 13.7934 | 13.95 | 13.36 | 210782 |
| 1733528100 | 13.52 | 0.12 | 0.90 | 13.515 | 13.55 | 13.01 | 225226 |
| 1733441700 | 13.4 | -0.39 | -2.83 | 13.71 | 13.935 | 13.31 | 301901 |
| 1733355300 | 13.79 | 0.77 | 5.91 | 13.06 | 13.95 | 12.955 | 393610 |
| 1733268900 | 13.02 | -0.35 | -2.62 | 13.29 | 13.29 | 12.92 | 176038 |
| 1733182500 | 13.37 | -0.19 | -1.40 | 13.7 | 13.78 | 12.98 | 256671 |
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
