Premium
Tenon Medical Inc (TNONW)
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 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 0.0171 | -0.0001 | -0.58 | 0.017 | 0.0171 | 0.017 | 2400 |
| 1739230500 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 0 |
| 1738971300 | 0.0172 | 0 | 0.00 | 0.0157 | 0.0172 | 0.015649 | 5926 |
| 1738884900 | 0.0172 | -0.0026 | -13.13 | 0.02 | 0.02 | 0.0137 | 67289 |
| 1738798500 | 0.0198 | 0 | 0.00 | 0.0198 | 0.0198 | 0.0198 | 0 |
| 1738712100 | 0.0198 | -0.0071 | -26.39 | 0.015 | 0.02 | 0.0136 | 124604 |
| 1738625700 | 0.0269 | 0.0029 | 12.08 | 0.024 | 0.027 | 0.0168 | 17687 |
| 1738366500 | 0.024 | 0.0057 | 31.15 | 0.016399 | 0.024 | 0.0128 | 238517 |
| 1738280100 | 0.0183 | -0.0007 | -3.68 | 0.024 | 0.024 | 0.0182 | 4012 |
| 1738193700 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1738107300 | 0.019 | 0 | 0.00 | 0.02 | 0.02 | 0.019 | 117 |
| 1738020900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1737761700 | 0.019 | 0.0009 | 4.97 | 0.019257 | 0.0193 | 0.015 | 142226 |
| 1737675300 | 0.0181 | 0 | 0.00 | 0.0181 | 0.0181 | 0.0181 | 0 |
| 1737588900 | 0.0181 | -0.001199 | -6.21 | 0.012568 | 0.0181 | 0.012568 | 10000 |
| 1737502500 | 0.019299 | -0.000563 | -2.83 | 0.0161 | 0.019299 | 0.0125 | 21412 |
| 1737156900 | 0.019862 | 0 | 0.00 | 0.019862 | 0.019862 | 0.019862 | 5 |
| 1737070500 | 0.019862 | 0 | 0.00 | 0.019862 | 0.019862 | 0.019862 | 0 |
| 1736984100 | 0.019862 | 0 | 0.00 | 0.019862 | 0.019862 | 0.019862 | 0 |
| 1736897700 | 0.019862 | 0 | 0.00 | 0.0198 | 0.019862 | 0.0198 | 97 |
| 1736811300 | 0.019862 | -0.000138 | -0.69 | 0.02 | 0.02 | 0.0198 | 3165 |
| 1736552100 | 0.02 | 0.0002 | 1.01 | 0.0199 | 0.02 | 0.0199 | 800 |
| 1736379300 | 0.0198 | -0.0018 | -8.33 | 0.0156 | 0.0198 | 0.0156 | 630 |
| 1736292900 | 0.0216 | 0.006299 | 41.17 | 0.0153 | 0.0216 | 0.0153 | 1100 |
| 1736206500 | 0.015301 | -0.009299 | -37.80 | 0.0153 | 0.024 | 0.0129 | 188113 |
| 1735947300 | 0.0246 | 0.0047 | 23.62 | 0.0195 | 0.0246 | 0.015 | 44529 |
| 1735860900 | 0.0199 | 0.007 | 54.26 | 0.013 | 0.0199 | 0.012 | 6108 |
| 1735688100 | 0.0129 | -0.0069 | -34.85 | 0.013 | 0.0131 | 0.01 | 166913 |
| 1735601700 | 0.0198 | 0.0061 | 44.53 | 0.0128 | 0.0198 | 0.0115999 | 8189 |
| 1735342500 | 0.0137 | -0.0032 | -18.94 | 0.0118 | 0.022 | 0.0115999 | 1249 |
| 1735256100 | 0.0168999 | 0.0048999 | 40.83 | 0.014 | 0.0168999 | 0.012 | 511 |
| 1735077840 | 0.012 | -0.005 | -29.41 | 0.0114 | 0.016999 | 0.0114 | 68199 |
| 1734996900 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 200 |
| 1734737700 | 0.017 | -0.001 | -5.56 | 0.0151 | 0.017 | 0.0125 | 656 |
| 1734651300 | 0.018 | 0 | 0.00 | 0.0149 | 0.018 | 0.0149 | 7 |
| 1734564900 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1734478500 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1734392100 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1734132900 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1734046500 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1733960100 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 15174 |
| 1733873700 | 0.018 | 0.0004 | 2.27 | 0.0178 | 0.018 | 0.0111 | 10100 |
| 1733787300 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 0 |
| 1733528100 | 0.0176 | 0 | 0.00 | 0.018 | 0.018 | 0.0176 | 43 |
| 1733441700 | 0.0176 | 0.0001 | 0.57 | 0.0176 | 0.0178 | 0.0176 | 1511 |
| 1733355300 | 0.0175 | -0.0005 | -2.78 | 0.017998 | 0.018 | 0.0175 | 1600 |
| 1733268900 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 11 |
| 1733182500 | 0.018 | 0.0033 | 22.45 | 0.014797 | 0.018 | 0.014797 | 2831 |
| 1732917840 | 0.0147 | 0.0025 | 20.49 | 0.0147 | 0.0147 | 0.0147 | 0 |
| 1732750500 | 0.0122 | -0.0044 | -26.51 | 0.013337 | 0.0164 | 0.0122 | 55317 |
| 1732664100 | 0.0166 | -0.0003 | -1.78 | 0.016556 | 0.0166 | 0.016556 | 564 |
| 1732577700 | 0.0168999 | 0 | 0.00 | 0.0168999 | 0.0168999 | 0.0168999 | 0 |
| 1732318500 | 0.0168999 | 0 | 0.00 | 0.0134 | 0.0168999 | 0.0133 | 592 |
| 1732232100 | 0.0168999 | 0 | 0.00 | 0.0168999 | 0.0168999 | 0.0168999 | 0 |
| 1732145700 | 0.0168999 | 0 | 0.00 | 0.0168999 | 0.0168999 | 0.0168999 | 0 |
| 1732059300 | 0.0168999 | -0.0003 | -1.74 | 0.017 | 0.0171 | 0.0168999 | 4000 |
| 1731972900 | 0.0172 | -0.0007 | -3.91 | 0.0173 | 0.0173 | 0.0172 | 4419 |
| 1731713700 | 0.0179 | 0.0058 | 47.93 | 0.012252 | 0.0179 | 0.012252 | 4515 |
| 1731627300 | 0.0121 | -0.0057 | -32.02 | 0.0175 | 0.0175 | 0.0121 | 10000 |
| 1731540900 | 0.0178 | -0.0002 | -1.11 | 0.0178 | 0.0178 | 0.0178 | 1657 |
| 1731454500 | 0.018 | 0.0015 | 9.09 | 0.017899 | 0.018 | 0.0165 | 38743 |
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
