Premium
Tenon Medical Inc (TNON)
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 | 0.4799 | 39.9883343055 | 1.2001 | 1.799 | 1.15 | 770779 | 1.25136716 | CS |
| 4 | 0.22 | 15.0684931507 | 1.46 | 1.799 | 1.1301 | 265210 | 1.29459822 | CS |
| 12 | -0.23 | -12.0418848168 | 1.91 | 2.2987 | 1.1301 | 174310 | 1.54645457 | CS |
| 26 | -1.44 | -46.1538461538 | 3.12 | 13.2 | 1.1301 | 1405556 | 4.85020968 | CS |
| 52 | -8.96 | -84.2105263158 | 10.64 | 13.68 | 1.1301 | 771780 | 5.15325999 | CS |
| 156 | -1762.32 | -99.9047619048 | 1764 | 4791.2 | 1.1301 | 735436 | 54.29852133 | CS |
| 260 | -1762.32 | -99.9047619048 | 1764 | 4791.2 | 1.1301 | 735436 | 54.29852133 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 1.25 | -0.05 | -3.85 | 1.31 | 1.31 | 1.23 | 3756675 |
| 1741390500 | 1.3 | -0.06 | -4.41 | 1.32 | 1.3501 | 1.28 | 29919 |
| 1741304100 | 1.36 | 0.06 | 4.62 | 1.28 | 1.36 | 1.28 | 31521 |
| 1741217700 | 1.3 | 0.04 | 3.17 | 1.25 | 1.32 | 1.25 | 18578 |
| 1741131300 | 1.26 | 0 | 0.00 | 1.2 | 1.31 | 1.15 | 32268 |
| 1741044900 | 1.26 | -0.08 | -5.97 | 1.35 | 1.35 | 1.25 | 36603 |
| 1740785700 | 1.34 | -0.05 | -3.60 | 1.35 | 1.4 | 1.31 | 33921 |
| 1740699300 | 1.3899999 | -0.03 | -2.11 | 1.42 | 1.42 | 1.3899999 | 29675 |
| 1740612900 | 1.42 | 0.11 | 8.31 | 1.29 | 1.42 | 1.2801 | 49247 |
| 1740526500 | 1.311 | -0.02 | -1.43 | 1.3899999 | 1.3899999 | 1.1301 | 101696 |
| 1740440100 | 1.33 | -0.06 | -4.32 | 1.37 | 1.41 | 1.33 | 86850 |
| 1740180900 | 1.3899999 | -0.07 | -4.78 | 1.46 | 1.48 | 1.36 | 66129 |
| 1740094500 | 1.4598 | 0.01 | 0.68 | 1.43 | 1.49 | 1.4 | 74237 |
| 1740008100 | 1.45 | -0.08 | -5.23 | 1.59 | 1.6 | 1.42 | 194270 |
| 1739921700 | 1.53 | 0.07 | 4.79 | 1.48 | 1.585 | 1.41 | 333520 |
| 1739576100 | 1.46 | 0 | 0.00 | 1.47 | 1.48 | 1.41 | 38042 |
| 1739489700 | 1.46 | 0.02 | 1.39 | 1.46 | 1.478 | 1.3701 | 56298 |
| 1739403300 | 1.44 | 0.05 | 3.60 | 1.3899999 | 1.465 | 1.37 | 53810 |
| 1739316900 | 1.3899999 | -0.07 | -4.47 | 1.46 | 1.46 | 1.35 | 77096 |
| 1739230500 | 1.455 | -0.04 | -2.35 | 1.49 | 1.49 | 1.4 | 59329 |
| 1738971300 | 1.49 | -0.05 | -3.18 | 1.54 | 1.54 | 1.48 | 73811 |
| 1738884900 | 1.539 | -0.01 | -0.71 | 1.54 | 1.58 | 1.4601 | 73267 |
| 1738798500 | 1.55 | 0 | 0.00 | 1.57 | 1.595 | 1.52 | 77022 |
| 1738712100 | 1.55 | -0.04 | -2.52 | 1.59 | 1.6198999 | 1.5 | 85765 |
| 1738625700 | 1.59 | -0.03 | -1.85 | 1.58 | 1.5982 | 1.49 | 87982 |
| 1738366500 | 1.62 | 0.01 | 0.62 | 1.65 | 1.72 | 1.57 | 87775 |
| 1738280100 | 1.61 | -0.02 | -0.92 | 1.65 | 1.65 | 1.5616 | 24136 |
| 1738193700 | 1.625 | -0.05 | -2.69 | 1.68 | 1.68 | 1.5167 | 79731 |
| 1738107300 | 1.67 | 0.04 | 2.45 | 1.61 | 1.685 | 1.56 | 73367 |
| 1738020900 | 1.6299999 | -0.13 | -7.39 | 1.74 | 1.74 | 1.54 | 166849 |
| 1737761700 | 1.76 | -0.05 | -2.76 | 1.79 | 1.8 | 1.71 | 130302 |
| 1737675300 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1737588900 | 1.81 | 0.03 | 1.69 | 1.76 | 1.87 | 1.76 | 70494 |
| 1737502500 | 1.78 | -0.01 | -0.56 | 1.81 | 1.81 | 1.68 | 101134 |
| 1737156900 | 1.79 | 0.01 | 0.56 | 1.75 | 1.81 | 1.75 | 38635 |
| 1737070500 | 1.78 | 0.09 | 5.33 | 1.79 | 1.79 | 1.7 | 100822 |
| 1736984100 | 1.69 | 0.02 | 1.20 | 1.68 | 1.7393 | 1.6599 | 107011 |
| 1736897700 | 1.67 | -0.06 | -3.47 | 1.72 | 1.79 | 1.65 | 94839 |
| 1736811300 | 1.73 | -0.11 | -5.98 | 1.81 | 1.8579 | 1.6901 | 86618 |
| 1736552100 | 1.84 | -0.01 | -0.54 | 1.86 | 1.89 | 1.77 | 71477 |
| 1736379300 | 1.85 | -0.26 | -12.11 | 2.06 | 2.0837 | 1.85 | 147822 |
| 1736292900 | 2.105 | -0.1 | -4.32 | 2.19 | 2.25 | 2.0099999 | 64822 |
| 1736206500 | 2.2 | 0.02 | 0.92 | 2.17 | 2.2987 | 2.17 | 116331 |
| 1735947300 | 2.18 | 0.03 | 1.40 | 2.23 | 2.25 | 2.05 | 212898 |
| 1735860900 | 2.15 | 0.27 | 14.36 | 1.94 | 2.18 | 1.94 | 419249 |
| 1735688100 | 1.88 | -0.03 | -1.57 | 1.89 | 1.92 | 1.82 | 213921 |
| 1735601700 | 1.91 | 0.1 | 5.52 | 1.78 | 1.96 | 1.72 | 236567 |
| 1735342500 | 1.81 | 0.05 | 2.84 | 1.76 | 1.88 | 1.68 | 217640 |
| 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 | 118546 |
| 1734737700 | 1.84 | -0.08 | -4.17 | 1.95 | 1.97 | 1.84 | 259762 |
| 1734651300 | 1.92 | 0.07 | 3.78 | 1.84 | 1.95 | 1.81 | 262963 |
| 1734564900 | 1.85 | -0.06 | -3.14 | 1.91 | 1.96 | 1.84 | 99178 |
| 1734478500 | 1.91 | -0.03 | -1.55 | 1.91 | 1.9685 | 1.82 | 178101 |
| 1734392100 | 1.94 | -0.02 | -1.02 | 1.94 | 2 | 1.91 | 225443 |
| 1734132900 | 1.96 | -0.09 | -4.39 | 2.02 | 2.0581999 | 1.955 | 202014 |
| 1734046500 | 2.05 | -0.03 | -1.44 | 2.04 | 2.1 | 2.0299999 | 36766 |
| 1733960100 | 2.08 | -0.06 | -2.80 | 2.05 | 2.13 | 2.0019 | 106869 |
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
