Premium
SmartKem Inc (SMTK)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.31 | 2.4599 | 2.1 | 15349 | 2.24076505 | CS |
| 4 | -1.49 | -39.2105263158 | 3.8 | 3.9 | 2.1 | 58082 | 2.74107559 | CS |
| 12 | -0.89 | -27.8125 | 3.2 | 3.9 | 2.0601 | 50646 | 2.9410709 | CS |
| 26 | -0.49 | -17.5 | 2.8 | 7.8 | 2.01 | 146753 | 5.14738157 | CS |
| 52 | -0.27 | -10.4651162791 | 2.58 | 13 | 2.01 | 78175 | 5.1285274 | CS |
| 156 | -0.27 | -10.4651162791 | 2.58 | 13 | 2.01 | 25816 | 5.1285274 | CS |
| 260 | -0.27 | -10.4651162791 | 2.58 | 13 | 2.01 | 17030 | 5.1285274 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 2.31 | -0.05 | -2.12 | 2.36 | 2.5 | 2.29 | 6041 |
| 1745534100 | 2.36 | 0.13 | 5.83 | 2.36 | 2.4599 | 2.2498 | 14525 |
| 1745447700 | 2.23 | 0.05 | 2.29 | 2.23 | 2.4 | 2.1816 | 16007 |
| 1745361300 | 2.18 | -0.03 | -1.49 | 2.25 | 2.34 | 2.1 | 21291 |
| 1745274900 | 2.213 | -0.08 | -3.57 | 2.31 | 2.33 | 2.18 | 9574 |
| 1744929300 | 2.295 | -0.11 | -4.38 | 2.39 | 2.45 | 2.16 | 26526 |
| 1744842900 | 2.4 | -0.11 | -4.38 | 2.49 | 2.49 | 2.33 | 5061 |
| 1744756500 | 2.5099999 | 0.05 | 2.03 | 2.46 | 2.68 | 2.4 | 12296 |
| 1744670100 | 2.46 | 0.04 | 1.65 | 2.54 | 2.6 | 2.41 | 12071 |
| 1744410900 | 2.42 | 0 | 0.00 | 2.46 | 2.65 | 2.4 | 21785 |
| 1744324500 | 2.42 | -0.05 | -2.02 | 2.41 | 2.7 | 2.4 | 51321 |
| 1744238100 | 2.47 | -0.23 | -8.52 | 2.7 | 2.73 | 2.3 | 93363 |
| 1744151700 | 2.7 | 0.37 | 15.88 | 2.5 | 2.852 | 2.41 | 116618 |
| 1744065300 | 2.33 | -0.22 | -8.63 | 2.16 | 2.55 | 2.16 | 30887 |
| 1743806100 | 2.55 | -0.23 | -8.11 | 2.61 | 2.75 | 2.45 | 56127 |
| 1743719700 | 2.775 | -0.04 | -1.56 | 2.79 | 2.8357 | 2.575 | 44156 |
| 1743633300 | 2.819 | -0.08 | -2.79 | 2.85 | 2.9995 | 2.8 | 76409 |
| 1743546900 | 2.9 | -0.06 | -2.03 | 2.9 | 3.1 | 2.81 | 46303 |
| 1743460500 | 2.96 | -0.05 | -1.66 | 3.12 | 3.18 | 2.85 | 162338 |
| 1743201300 | 3.0099999 | -0.43 | -12.45 | 3.8 | 3.9 | 2.85 | 286893 |
| 1743114900 | 3.438 | 0.38 | 12.35 | 3.09 | 3.75 | 2.91 | 418051 |
| 1743028500 | 3.06 | 0.06 | 2.00 | 3.0099999 | 3.1 | 2.93 | 24892 |
| 1742942100 | 3 | -0.1 | -3.23 | 3.14 | 3.19 | 2.98 | 53238 |
| 1742855700 | 3.1 | -0.16 | -4.91 | 3.31 | 3.4 | 3.05 | 96117 |
| 1742596500 | 3.2599999 | 0.24 | 7.95 | 3.15 | 3.5 | 3.05 | 166710 |
| 1742510100 | 3.02 | -0.04 | -1.31 | 3.19 | 3.19 | 2.96 | 68284 |
| 1742423700 | 3.06 | 0.07 | 2.34 | 3.02 | 3.22 | 2.82 | 209566 |
| 1742337300 | 2.99 | 0.19 | 6.79 | 2.8 | 3.5 | 2.66 | 386048 |
| 1742250900 | 2.8 | 0.68 | 32.08 | 2.13 | 2.9998999 | 2.1 | 106666 |
| 1741991700 | 2.12 | -0.05 | -2.30 | 2.27 | 2.27 | 2.1 | 2786 |
| 1741905300 | 2.17 | -0.12 | -5.24 | 2.2 | 2.3 | 2.17 | 1340 |
| 1741818900 | 2.29 | 0.01 | 0.44 | 2.23 | 2.29 | 2.16 | 3008 |
| 1741732500 | 2.2799999 | 0.04 | 1.79 | 2.21 | 2.3 | 2.15 | 6402 |
| 1741646100 | 2.24 | 0.05 | 2.28 | 2.23 | 2.31 | 2.17 | 4578 |
| 1741390500 | 2.19 | -0.05 | -2.23 | 2.15 | 2.2826 | 2.0601 | 9059 |
| 1741304100 | 2.24 | 0.02 | 0.90 | 2.18 | 2.339 | 2.18 | 1165 |
| 1741217700 | 2.22 | -0.19 | -7.88 | 2.32 | 2.39 | 2.19 | 15520 |
| 1741131300 | 2.41 | -0.18 | -6.95 | 2.65 | 2.66 | 2.22 | 16779 |
| 1741044900 | 2.59 | 0.43 | 19.91 | 2.2 | 2.7 | 2.0812 | 18336 |
| 1740785700 | 2.16 | -0.05 | -2.26 | 2.21 | 2.22 | 2.15 | 6168 |
| 1740699300 | 2.21 | -0.24 | -9.80 | 2.35 | 2.35 | 2.21 | 15574 |
| 1740612900 | 2.45 | -0.11 | -4.12 | 2.59 | 2.6267999 | 2.2799999 | 26163 |
| 1740526500 | 2.5554 | -0.04 | -1.72 | 2.59 | 2.59 | 2.4714999 | 9797 |
| 1740440100 | 2.6 | -0.01 | -0.38 | 2.6 | 2.6 | 2.56 | 7243 |
| 1740180900 | 2.61 | -0.07 | -2.61 | 2.69 | 2.7 | 2.61 | 3111 |
| 1740094500 | 2.68 | -0.04 | -1.47 | 2.66 | 2.72 | 2.66 | 6896 |
| 1740008100 | 2.72 | -0.04 | -1.45 | 2.71 | 2.7452 | 2.71 | 4122 |
| 1739921700 | 2.7599999 | 0.03 | 1.02 | 2.84 | 2.89 | 2.68 | 5376 |
| 1739576100 | 2.732 | -0.04 | -1.37 | 2.66 | 2.79 | 2.66 | 15313 |
| 1739489700 | 2.77 | 0.01 | 0.36 | 2.7599999 | 2.81 | 2.72 | 3885 |
| 1739403300 | 2.7599999 | -0.04 | -1.43 | 2.66 | 2.77 | 2.66 | 7205 |
| 1739316900 | 2.8 | 0.03 | 1.09 | 2.7799999 | 2.805 | 2.75 | 3121 |
| 1739230500 | 2.7697 | -0.05 | -1.78 | 2.67 | 2.84 | 2.67 | 6642 |
| 1738971300 | 2.82 | -0.17 | -5.69 | 2.91 | 2.91 | 2.66 | 15312 |
| 1738884900 | 2.99 | 0.01 | 0.34 | 3.09 | 3.09 | 2.8617 | 26090 |
| 1738798500 | 2.98 | 0.2 | 7.19 | 2.79 | 2.9891 | 2.79 | 13039 |
| 1738712100 | 2.7799999 | -0.24 | -7.95 | 2.75 | 2.95 | 2.6 | 28790 |
| 1738625700 | 3.02 | -0.1 | -3.21 | 3.11 | 3.11 | 2.9077 | 12316 |
| 1738366500 | 3.12 | -0.07 | -2.19 | 3.2 | 3.24 | 3.11 | 9201 |
| 1738280100 | 3.19 | 0.07 | 2.24 | 3.13 | 3.25 | 3.12 | 19186 |
| 1738193700 | 3.12 | -0.09 | -2.80 | 3.22 | 3.46 | 3.12 | 24549 |
| 1738107300 | 3.21 | 0.01 | 0.31 | 3.16 | 3.2799999 | 3.16 | 9193 |
| 1738020900 | 3.2 | -0.2 | -5.88 | 3.47 | 3.47 | 3.2 | 33036 |
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
