Premium
TherapeuticsMD Inc (TXMD)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.980392156863 | 1.02 | 1.09 | 0.995 | 26777 | 1.00987572 | CS |
| 4 | -0.09 | -8.18181818182 | 1.1 | 1.18 | 0.99 | 50542 | 1.064537 | CS |
| 12 | -0.31 | -23.4848484848 | 1.32 | 2.44 | 0.7 | 334047 | 1.43802681 | CS |
| 26 | -0.74 | -42.2857142857 | 1.75 | 2.44 | 0.7 | 154811 | 1.44709563 | CS |
| 52 | -1.22 | -54.7085201794 | 2.23 | 2.75 | 0.7 | 87707 | 1.5150482 | CS |
| 156 | 0.7589 | 302.230187176 | 0.2511 | 11.69 | 0.1503 | 787642 | 1.59157585 | CS |
| 260 | -1.51 | -59.9206349206 | 2.52 | 11.69 | 0.1503 | 3085594 | 1.31152219 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 1.01 | 0.01 | 1.00 | 1.01 | 1.0483 | 0.9951 | 21852 |
| 1739316900 | 1 | -0.01 | -0.99 | 1.01 | 1.0452 | 1 | 18769 |
| 1739230500 | 1.01 | -0.01 | -0.98 | 0.995 | 1.04 | 0.995 | 22184 |
| 1738971300 | 1.02 | 0.01 | 0.99 | 1.01 | 1.05 | 1 | 17105 |
| 1738884900 | 1.01 | -0.01 | -0.98 | 1.02 | 1.09 | 1.0025 | 53977 |
| 1738798500 | 1.02 | 0.03 | 3.03 | 1 | 1.04 | 0.995 | 44137 |
| 1738712100 | 0.99 | -0.0398 | -3.86 | 1.02 | 1.03 | 0.99 | 55490 |
| 1738625700 | 1.0298 | -0.05 | -4.65 | 1.04 | 1.055 | 1 | 40282 |
| 1738366500 | 1.08 | 0 | 0.00 | 1.11 | 1.1278 | 1.07 | 11138 |
| 1738280100 | 1.08 | 0 | 0.00 | 1.07 | 1.1 | 1.06 | 47414 |
| 1738193700 | 1.08 | -0.01 | -0.92 | 1.08 | 1.0993 | 1.06 | 11606 |
| 1738107300 | 1.09 | -0.07 | -6.03 | 1.1299999 | 1.1399999 | 1.07 | 70666 |
| 1738020900 | 1.16 | 0.01 | 0.87 | 1.1198999 | 1.17 | 1.08 | 65886 |
| 1737761700 | 1.15 | 0.11 | 10.58 | 1.07 | 1.18 | 1.04 | 126423 |
| 1737675300 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1737588900 | 1.04 | -0.01 | -0.95 | 1.04 | 1.0722 | 1.03 | 54036 |
| 1737502500 | 1.05 | -0.01 | -0.94 | 1.04 | 1.1 | 1.04 | 107109 |
| 1737156900 | 1.06 | 0.02 | 1.92 | 1.03 | 1.0999 | 1.02 | 60016 |
| 1737070500 | 1.04 | -0.07 | -6.31 | 1.1 | 1.1301 | 1.03 | 81659 |
| 1736984100 | 1.11 | 0.11 | 11.32 | 1.03 | 1.1391 | 1.03 | 92443 |
| 1736897700 | 0.9971 | -0.0429 | -4.13 | 1 | 1.07 | 0.9856 | 111197 |
| 1736811300 | 1.04 | -0.06 | -5.45 | 1.1 | 1.1 | 1.03 | 61859 |
| 1736552100 | 1.1 | -0.01 | -0.90 | 1.09 | 1.125 | 1.051 | 63113 |
| 1736379300 | 1.11 | -0.03 | -2.63 | 1.18 | 1.18 | 1.04 | 161183 |
| 1736292900 | 1.1399999 | -0.12 | -9.16 | 1.29 | 1.3294999 | 1.08 | 274480 |
| 1736206500 | 1.2549999 | -0.22 | -14.63 | 1.44 | 1.54 | 1.17 | 690815 |
| 1735947300 | 1.47 | -0.1 | -6.37 | 1.74 | 2.44 | 1.3501 | 7486183 |
| 1735860900 | 1.57 | 0.71 | 82.56 | 0.939 | 1.8 | 0.9 | 7330180 |
| 1735688100 | 0.86 | -0.17 | -16.50 | 1.04 | 1.09 | 0.7 | 572676 |
| 1735601700 | 1.03 | -0.06 | -5.50 | 1.1 | 1.11 | 1.02 | 62526 |
| 1735342500 | 1.09 | 0 | 0.00 | 1.07 | 1.1 | 1.07 | 31133 |
| 1735256100 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1198999 | 1.06 | 36150 |
| 1735077840 | 1.1 | 0.01 | 0.46 | 1.09 | 1.1495 | 1.09 | 8538 |
| 1734996900 | 1.095 | -0.02 | -1.35 | 1.11 | 1.16 | 1.06 | 50010 |
| 1734737700 | 1.11 | 0.02 | 1.83 | 1.1 | 1.16 | 1.08 | 40411 |
| 1734651300 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1452 | 1.05 | 18942 |
| 1734564900 | 1.1 | -0.04 | -3.51 | 1.17 | 1.18 | 1.1 | 30266 |
| 1734478500 | 1.1399999 | -0.04 | -3.39 | 1.2 | 1.21 | 1.1 | 32272 |
| 1734392100 | 1.18 | -0.04 | -3.28 | 1.26 | 1.26 | 1.15 | 42671 |
| 1734132900 | 1.22 | -0.03 | -2.40 | 1.24 | 1.2557 | 1.2116 | 8889 |
| 1734046500 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.2405 | 8265 |
| 1733960100 | 1.25 | -0.01 | -0.79 | 1.24 | 1.3 | 1.24 | 15305 |
| 1733873700 | 1.26 | -0.04 | -3.08 | 1.29 | 1.293 | 1.2546 | 5842 |
| 1733787300 | 1.3 | 0.07 | 5.69 | 1.24 | 1.3 | 1.23 | 18752 |
| 1733528100 | 1.23 | -0.03 | -2.38 | 1.26 | 1.31 | 1.215 | 17762 |
| 1733441700 | 1.26 | -0.06 | -4.55 | 1.31 | 1.34 | 1.25 | 27420 |
| 1733355300 | 1.32 | -0.03 | -1.89 | 1.33 | 1.37 | 1.32 | 13265 |
| 1733268900 | 1.3454 | -0.02 | -1.80 | 1.37 | 1.37 | 1.3108 | 14273 |
| 1733182500 | 1.37 | -0.05 | -3.52 | 1.3799999 | 1.42 | 1.3664 | 26164 |
| 1732917840 | 1.42 | 0.01 | 0.71 | 1.41 | 1.4329 | 1.41 | 7765 |
| 1732750500 | 1.41 | 0.01 | 0.71 | 1.41 | 1.4165 | 1.4 | 6768 |
| 1732664100 | 1.4 | 0.01 | 0.72 | 1.4 | 1.415 | 1.385 | 10680 |
| 1732577700 | 1.3899999 | 0.02 | 1.46 | 1.36 | 1.44 | 1.36 | 21115 |
| 1732318500 | 1.37 | 0.04 | 3.01 | 1.35 | 1.3999 | 1.35 | 25164 |
| 1732232100 | 1.33 | -0.01 | -0.75 | 1.32 | 1.3799999 | 1.32 | 13207 |
| 1732145700 | 1.34 | 0.04 | 3.08 | 1.3799999 | 1.4482 | 1.3 | 22655 |
| 1732059300 | 1.3 | 0.01 | 0.78 | 1.35 | 1.375 | 1.3 | 28216 |
| 1731972900 | 1.29 | -0.11 | -7.86 | 1.4 | 1.45 | 1.15 | 85001 |
| 1731713700 | 1.4 | -0.06 | -4.11 | 1.46 | 1.4835 | 1.36 | 26609 |
| 1731627300 | 1.46 | -0.04 | -2.48 | 1.49 | 1.5158 | 1.45 | 37487 |
| 1731540900 | 1.4971 | -0 | -0.19 | 1.49 | 1.55 | 1.48 | 31877 |
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
