Premium
Vivos Therapeutics Inc (VVOS)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0383 | -8.14893617021 | 0.47 | 0.4835 | 0.431 | 117152 | 0.47756182 | CS |
| 4 | -0.1483 | -25.5689655172 | 0.58 | 0.6157 | 0.383 | 1061311 | 0.46338759 | CS |
| 12 | -0.6683 | -60.7545454545 | 1.1 | 1.36 | 0.383 | 1756311 | 0.77766776 | CS |
| 26 | -1.6683 | -79.4428571429 | 2.1 | 2.18 | 0.383 | 910577 | 0.84566963 | CS |
| 52 | -5.5083 | -92.7323232323 | 5.94 | 7.95 | 0.383 | 566139 | 1.46460788 | CS |
| 156 | -0.0819 | -15.9462616822 | 0.5136 | 48.79 | 0.18 | 1017787 | 4.17142604 | CS |
| 260 | -4.1983 | -90.6760259179 | 4.63 | 48.79 | 0.18 | 1052004 | 3.79613025 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 0.432 | -0.0336 | -7.22 | 0.4601 | 0.4605 | 0.4302 | 172316 |
| 1783636500 | 0.4656 | -0.0144 | -3.00 | 0.479 | 0.48 | 0.4421 | 88140 |
| 1783550100 | 0.48 | 0.001 | 0.21 | 0.4646 | 0.48 | 0.4481 | 139286 |
| 1783463700 | 0.479 | -0.0035 | -0.73 | 0.477 | 0.4795 | 0.4312 | 136084 |
| 1783377300 | 0.4825 | 0.0293 | 6.47 | 0.47 | 0.4835 | 0.4501 | 105099 |
| 1783031700 | 0.4532 | -0.0451 | -9.05 | 0.4834 | 0.5083 | 0.445 | 400267 |
| 1782945300 | 0.4983 | 0.0438 | 9.64 | 0.47 | 0.526299 | 0.46 | 447586 |
| 1782858900 | 0.4545 | -0.0385 | -7.81 | 0.54 | 0.5527 | 0.4129 | 13175931 |
| 1782772500 | 0.493 | 0.0454 | 10.14 | 0.465 | 0.498 | 0.454 | 149064 |
| 1782513300 | 0.4476 | 0.0136 | 3.13 | 0.431 | 0.464 | 0.43001 | 104851 |
| 1782426900 | 0.434 | -0.0074 | -1.68 | 0.454 | 0.4597 | 0.42 | 155119 |
| 1782340500 | 0.4414 | -0.0249 | -5.34 | 0.4788 | 0.4788 | 0.4401 | 261043 |
| 1782254100 | 0.4663 | 0.0641 | 15.94 | 0.383 | 0.4663 | 0.383 | 974969 |
| 1782167700 | 0.4022 | -0.0978 | -19.56 | 0.485 | 0.5 | 0.4022 | 782399 |
| 1781822100 | 0.5 | -0.0112 | -2.19 | 0.5202 | 0.5202 | 0.45 | 499612 |
| 1781735700 | 0.5112 | -0.0333 | -6.12 | 0.53 | 0.57499 | 0.4949 | 724500 |
| 1781649300 | 0.5445 | -0.0328 | -5.68 | 0.5659999 | 0.5778 | 0.5231 | 282922 |
| 1781562900 | 0.5773 | 0.0053001 | 0.93 | 0.561 | 0.5799 | 0.5151 | 396708 |
| 1781303700 | 0.5719999 | -0.0417 | -6.79 | 0.58 | 0.6157 | 0.5557 | 280024 |
| 1781217300 | 0.6137 | -0.0252 | -3.94 | 0.669 | 0.669 | 0.5512 | 426067 |
| 1781130900 | 0.6389 | -0.0613 | -8.75 | 0.6902 | 0.71 | 0.6111 | 836036 |
| 1781044500 | 0.7002 | -0.1698 | -19.52 | 0.914 | 0.98 | 0.6944 | 1305561 |
| 1780958100 | 0.87 | 0.0055 | 0.64 | 0.8148 | 0.92 | 0.73 | 2314987 |
| 1780698900 | 0.8645 | 0.172 | 24.84 | 0.7251 | 1.36 | 0.7015 | 69628943 |
| 1780612500 | 0.6925 | 0.0494 | 7.68 | 0.678 | 0.6925 | 0.6601 | 40477 |
| 1780526100 | 0.6431 | -0.0351 | -5.18 | 0.6667 | 0.6999 | 0.6306 | 146978 |
| 1780439700 | 0.6782 | -0.0068 | -0.99 | 0.6744 | 0.73 | 0.6506 | 66851 |
| 1780353300 | 0.685 | -0.015 | -2.14 | 0.73 | 0.738 | 0.6576999 | 127793 |
| 1780094100 | 0.7 | 0.03 | 4.48 | 0.6768999 | 0.7 | 0.67 | 57807 |
| 1780007700 | 0.67 | 0.0089 | 1.35 | 0.6669 | 0.69265 | 0.6163 | 101762 |
| 1779921300 | 0.6611 | 0.0144 | 2.23 | 0.66 | 0.754 | 0.66 | 228934 |
| 1779834900 | 0.6467 | 0.0367 | 6.02 | 0.635 | 0.6574 | 0.6198 | 127800 |
| 1779489300 | 0.61 | 0.0252 | 4.31 | 0.599 | 0.6614 | 0.59899 | 143712 |
| 1779402900 | 0.5848 | -0.0052 | -0.88 | 0.58 | 0.5989989 | 0.545 | 255689 |
| 1779316500 | 0.59 | 0.0049 | 0.84 | 0.5800999 | 0.6113 | 0.5699999 | 276979 |
| 1779230100 | 0.5851 | -0.0139 | -2.32 | 0.594 | 0.65 | 0.58 | 55267 |
| 1779143700 | 0.599 | -0.042 | -6.55 | 0.642 | 0.642 | 0.58 | 208275 |
| 1778884500 | 0.641 | -0.049 | -7.10 | 0.6899999 | 0.7010999 | 0.64 | 138193 |
| 1778798100 | 0.6899999 | -0.0263 | -3.67 | 0.741 | 0.746 | 0.6611 | 153681 |
| 1778711700 | 0.7163 | -0.0099 | -1.36 | 0.7355 | 0.774 | 0.6899999 | 149415 |
| 1778625300 | 0.7262 | 0.0336 | 4.85 | 0.6899999 | 0.7262 | 0.6899999 | 69432 |
| 1778538900 | 0.6926 | 0.0278001 | 4.18 | 0.6929999 | 0.7 | 0.6616 | 165139 |
| 1778279700 | 0.6647999 | 0.0011999 | 0.18 | 0.6636 | 0.698 | 0.6545 | 127600 |
| 1778193300 | 0.6636 | -0.0563 | -7.82 | 0.7262999 | 0.7498 | 0.6506 | 176793 |
| 1778106900 | 0.7199 | 0.0104 | 1.47 | 0.701 | 0.7416 | 0.701 | 152118 |
| 1778020500 | 0.7095 | -0.035 | -4.70 | 0.77 | 0.799 | 0.6899999 | 255963 |
| 1777934100 | 0.7445 | -0.0627 | -7.77 | 0.8199999 | 0.8471 | 0.741 | 233028 |
| 1777674900 | 0.8072 | 0.007 | 0.87 | 0.8056 | 0.87 | 0.8001 | 87331 |
| 1777588500 | 0.8002 | 0.0177 | 2.26 | 0.7976 | 0.8565 | 0.7976 | 107560 |
| 1777502100 | 0.7825 | -0.0669 | -7.88 | 0.86 | 0.860599 | 0.7607 | 236910 |
| 1777415700 | 0.8494 | -0.0137 | -1.59 | 0.8839 | 0.9185 | 0.8474 | 88425 |
| 1777329300 | 0.8631 | 0.0207 | 2.46 | 0.852 | 0.9 | 0.8082 | 395539 |
| 1777070100 | 0.8424 | -0.0535 | -5.97 | 0.92 | 0.92 | 0.8219999 | 151225 |
| 1776983700 | 0.8959 | -0.1541 | -14.68 | 1.05 | 1.05 | 0.8222 | 626701 |
| 1776897300 | 1.05 | 0.02 | 1.94 | 1.05 | 1.06 | 1.01 | 252520 |
| 1776810900 | 1.03 | 0.02 | 1.98 | 1.03 | 1.0755999 | 1 | 238406 |
| 1776724500 | 1.01 | 0.04 | 3.69 | 1.01 | 1.0398 | 0.99 | 181587 |
| 1776465300 | 0.9741 | -0.1159 | -10.63 | 1.1 | 1.1 | 0.9601 | 668663 |
| 1776378900 | 1.09 | -0.38 | -25.85 | 1.24 | 1.2954 | 1.09 | 884831 |
| 1776292500 | 1.47 | 0.12 | 8.89 | 1.34 | 1.54 | 1.33 | 406786 |
| 1776206100 | 1.35 | 0.13 | 10.66 | 1.24 | 1.35 | 1.22 | 167427 |
| 1776119700 | 1.22 | 0.01 | 0.83 | 1.19 | 1.25 | 1.18 | 79990 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
