Premium
Tenon Medical Inc (TNON)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.63043478261 | 1.84 | 1.97 | 1.6695 | 180643 | 1.84595703 | CS |
| 4 | -0.47 | -20.6140350877 | 2.28 | 2.3299 | 1.6695 | 163265 | 2.03007638 | CS |
| 12 | -2.38 | -56.8019093079 | 4.19 | 4.57 | 1.6695 | 839698 | 3.69961594 | CS |
| 26 | -3.1252 | -63.3246879559 | 4.9352 | 15.7884 | 1.6695 | 1352085 | 5.01708432 | CS |
| 52 | -12.67 | -87.5 | 14.48 | 15.7884 | 1.6695 | 751288 | 5.38490743 | CS |
| 156 | -1762.19 | -99.8973922902 | 1764 | 4791.2 | 1.6695 | 779801 | 54.75477689 | CS |
| 260 | -1762.19 | -99.8973922902 | 1764 | 4791.2 | 1.6695 | 779801 | 54.75477689 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 1.76 | -0.02 | -1.12 | 1.74 | 1.7896 | 1.74 | 110106 |
| 1735077840 | 1.78 | 0.04 | 2.30 | 1.71 | 1.79 | 1.6695 | 81301 |
| 1734996900 | 1.74 | -0.1 | -5.43 | 1.8 | 1.84 | 1.72 | 116465 |
| 1734737700 | 1.84 | -0.08 | -4.17 | 1.97 | 1.97 | 1.84 | 248044 |
| 1734651300 | 1.92 | 0.07 | 3.78 | 1.84 | 1.95 | 1.81 | 262164 |
| 1734564900 | 1.85 | -0.06 | -3.14 | 1.905 | 1.96 | 1.84 | 88983 |
| 1734478500 | 1.91 | -0.03 | -1.55 | 1.91 | 1.9685 | 1.82 | 178096 |
| 1734392100 | 1.94 | -0.02 | -1.02 | 1.9356 | 2 | 1.91 | 223986 |
| 1734132900 | 1.96 | -0.09 | -4.39 | 2.0299999 | 2.0581999 | 1.955 | 200731 |
| 1734046500 | 2.05 | -0.03 | -1.44 | 2.1 | 2.1 | 2.0299999 | 35499 |
| 1733960100 | 2.08 | -0.06 | -2.80 | 2.1 | 2.13 | 2.0019 | 105620 |
| 1733873700 | 2.14 | 0.02 | 0.94 | 2.21 | 2.21 | 1.86 | 401234 |
| 1733787300 | 2.12 | -0.06 | -2.75 | 2.21 | 2.2999 | 2.115 | 240060 |
| 1733528100 | 2.18 | -0.03 | -1.36 | 2.17 | 2.24 | 2.165 | 110011 |
| 1733441700 | 2.21 | 0.02 | 0.91 | 2.19 | 2.24 | 2.09 | 151989 |
| 1733355300 | 2.19 | -0.01 | -0.45 | 2.22 | 2.24 | 2.1406 | 95078 |
| 1733268900 | 2.2 | -0.08 | -3.51 | 2.245 | 2.2599 | 2.13 | 188042 |
| 1733182500 | 2.2799999 | -0.01 | -0.44 | 2.29 | 2.295 | 2.23 | 98971 |
| 1732917840 | 2.29 | -0.05 | -2.14 | 2.302 | 2.3299 | 2.27 | 58329 |
| 1732750500 | 2.34 | -0.06 | -2.50 | 2.33 | 2.37 | 2.2 | 169964 |
| 1732664100 | 2.4 | -0.12 | -4.76 | 2.47 | 2.495 | 2.3441 | 163754 |
| 1732577700 | 2.52 | -0.02 | -0.79 | 2.54 | 2.54 | 2.43 | 91848 |
| 1732318500 | 2.54 | -0.09 | -3.42 | 2.5503999 | 2.59 | 2.54 | 64825 |
| 1732232100 | 2.63 | 0.1 | 3.95 | 2.58 | 2.66 | 2.48 | 140845 |
| 1732145700 | 2.5299999 | -0.01 | -0.39 | 2.52 | 2.56 | 2.46 | 98172 |
| 1732059300 | 2.54 | 0.05 | 2.01 | 2.4684 | 2.57 | 2.41 | 120570 |
| 1731972900 | 2.49 | -0.22 | -8.12 | 2.7 | 2.7599999 | 2.46 | 174355 |
| 1731713700 | 2.71 | -0.1 | -3.56 | 2.7 | 2.77 | 2.61113 | 140386 |
| 1731627300 | 2.81 | -0.49 | -14.85 | 2.9 | 2.948 | 2.65 | 372544 |
| 1731540900 | 3.3 | -0.14 | -4.07 | 3.4479 | 3.4479 | 3.22 | 391971 |
| 1731454500 | 3.44 | -0.02 | -0.58 | 3.38 | 3.57 | 3.38 | 267290 |
| 1731368100 | 3.46 | 0.13 | 3.90 | 3.2799999 | 3.52 | 3.25 | 252600 |
| 1731108900 | 3.33 | -0.06 | -1.77 | 3.34 | 3.43 | 3.22 | 206689 |
| 1731022500 | 3.39 | 0.01 | 0.30 | 3.395 | 3.45 | 3.32 | 166312 |
| 1730936100 | 3.38 | -0.11 | -3.15 | 3.5001 | 3.545 | 3.38 | 192337 |
| 1730849700 | 3.49 | 0.06 | 1.75 | 3.458 | 3.6 | 3.37 | 221811 |
| 1730763300 | 3.43 | -0.32 | -8.53 | 3.72 | 3.72 | 3.41 | 439777 |
| 1730500500 | 3.75 | -0.18 | -4.58 | 3.78 | 3.93 | 3.635 | 802859 |
| 1730414100 | 3.93 | 0.67 | 20.55 | 3.86 | 4.12 | 3.5507 | 20605161 |
| 1730327700 | 3.2599999 | -0.23 | -6.59 | 3.45 | 3.5 | 3.2218 | 2341561 |
| 1730241300 | 3.49 | -0.13 | -3.59 | 3.57 | 3.63 | 3.48 | 158973 |
| 1730154900 | 3.62 | 0 | 0.00 | 3.72 | 3.73 | 3.59 | 187705 |
| 1729895700 | 3.62 | -0.04 | -1.09 | 3.65 | 3.7587 | 3.58 | 254488 |
| 1729809300 | 3.66 | -0.27 | -6.87 | 3.81 | 3.95 | 3.6401 | 303739 |
| 1729722900 | 3.93 | -0.12 | -2.96 | 3.96 | 4.04 | 3.78 | 308358 |
| 1729636500 | 4.05 | -0.07 | -1.70 | 4.01 | 4.19 | 3.93 | 372860 |
| 1729550100 | 4.12 | -0.02 | -0.48 | 3.94 | 4.25 | 3.74 | 871836 |
| 1729290900 | 4.14 | 0.71 | 20.70 | 4.5 | 4.57 | 3.71 | 9168528 |
| 1729204500 | 3.43 | -0.07 | -2.00 | 3.43 | 3.55 | 3.38 | 3761308 |
| 1729118100 | 3.5 | 0.08 | 2.34 | 3.35 | 3.5585 | 3.3 | 374682 |
| 1729031700 | 3.42 | 0.02 | 0.59 | 3.43 | 3.68 | 3.4098 | 574709 |
| 1728945300 | 3.4 | -0.16 | -4.49 | 3.46 | 3.54 | 3.37 | 217388 |
| 1728686100 | 3.56 | -0.04 | -1.11 | 3.63 | 3.92 | 3.35 | 301325 |
| 1728599700 | 3.6 | -0.07 | -1.91 | 3.6452 | 3.74 | 3.5 | 232200 |
| 1728513300 | 3.67 | -0.1 | -2.65 | 3.67 | 3.84 | 3.57 | 212399 |
| 1728426900 | 3.77 | -0.14 | -3.58 | 3.92 | 3.92 | 3.68 | 293762 |
| 1728340500 | 3.91 | -0.33 | -7.78 | 4.0199999 | 4.12 | 3.87 | 286378 |
| 1728081300 | 4.24 | 0.13 | 3.16 | 4.07 | 4.2501 | 3.82 | 410368 |
| 1727994900 | 4.11 | -0.17 | -3.97 | 4.19 | 4.3 | 4.07 | 395758 |
| 1727908500 | 4.28 | -0.05 | -1.15 | 4.21 | 4.5998 | 4.15 | 500898 |
| 1727822100 | 4.33 | 0.09 | 2.12 | 4.2699999 | 4.5 | 3.94 | 574105 |
| 1727735520 | 4.24 | -0.36 | -7.83 | 4.54 | 4.54 | 4.21 | 397814 |
| 1727476500 | 4.6 | -0.29 | -5.93 | 4.75 | 4.86 | 4.6 | 511576 |
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
