Premium
Beyond Air Inc (XAIR)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0745 | -16.7415730337 | 0.445 | 0.4478 | 0.3705 | 1125123 | 0.40838984 | CS |
| 4 | -0.0045 | -1.2 | 0.375 | 0.479 | 0.3368 | 1486491 | 0.39478006 | CS |
| 12 | -0.0745 | -16.7415730337 | 0.445 | 0.6761 | 0.32 | 1321706 | 0.44035952 | CS |
| 26 | -0.2635 | -41.5615141956 | 0.634 | 0.6761 | 0.296 | 896339 | 0.43010057 | CS |
| 52 | -1.0495 | -73.9084507042 | 1.42 | 2.17 | 0.296 | 716424 | 0.6671014 | CS |
| 156 | -6.1095 | -94.2824074074 | 6.48 | 11.76 | 0.296 | 479825 | 3.02412902 | CS |
| 260 | -6.0095 | -94.1927899687 | 6.38 | 16.41 | 0.296 | 447539 | 4.77878561 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 0.3899 | -0.0031 | -0.79 | 0.3885 | 0.3899 | 0.3701 | 541268 |
| 1738107300 | 0.393 | -0.007 | -1.75 | 0.391 | 0.4 | 0.3778 | 492929 |
| 1738020900 | 0.4 | -0.034 | -7.83 | 0.44 | 0.44 | 0.3934 | 582197 |
| 1737761700 | 0.434 | 0.0378 | 9.54 | 0.4197 | 0.445 | 0.4064 | 1434531 |
| 1737675300 | 0.3962 | 0 | 0.00 | 0.3962 | 0.3962 | 0.3962 | 0 |
| 1737588900 | 0.3962 | -0.0427 | -9.73 | 0.445 | 0.4478 | 0.38 | 1990834 |
| 1737502500 | 0.4389 | 0.0214 | 5.13 | 0.415 | 0.479 | 0.4099999 | 1738460 |
| 1737156900 | 0.4175 | 0.0433 | 11.57 | 0.4 | 0.4679 | 0.3942 | 3522587 |
| 1737070500 | 0.3742 | 0.0153 | 4.26 | 0.364 | 0.3789 | 0.3425 | 771311 |
| 1736984100 | 0.3589 | -0.001 | -0.28 | 0.354 | 0.379452 | 0.3405 | 822282 |
| 1736897700 | 0.3599 | -0.0027 | -0.74 | 0.361 | 0.3829 | 0.3525 | 372445 |
| 1736811300 | 0.3626 | -0.0244 | -6.30 | 0.3649 | 0.382 | 0.34 | 808756 |
| 1736552100 | 0.387 | 0.007 | 1.84 | 0.3886 | 0.3999 | 0.353 | 1043027 |
| 1736379300 | 0.38 | -0.03 | -7.32 | 0.4222 | 0.43 | 0.3562 | 1870628 |
| 1736292900 | 0.4099999 | 0.0419999 | 11.41 | 0.3812999 | 0.445 | 0.38 | 3453937 |
| 1736206500 | 0.368 | 0.008 | 2.22 | 0.3494 | 0.3884 | 0.3419 | 2513379 |
| 1735947300 | 0.36 | 0.0008 | 0.22 | 0.36 | 0.36 | 0.3368 | 1392848 |
| 1735860900 | 0.3592 | 0.0007 | 0.20 | 0.375 | 0.3799 | 0.3519 | 973712 |
| 1735688100 | 0.3585 | -0.0198 | -5.23 | 0.39 | 0.39 | 0.33 | 2836742 |
| 1735601700 | 0.3783 | -0.0617 | -14.02 | 0.4 | 0.4099999 | 0.32 | 5147471 |
| 1735342500 | 0.44 | -0.009 | -2.00 | 0.4533 | 0.56 | 0.429 | 17428876 |
| 1735256100 | 0.449 | 0.0277 | 6.57 | 0.46 | 0.49 | 0.43 | 855906 |
| 1735077840 | 0.4213 | -0.02 | -4.53 | 0.447 | 0.4498 | 0.415 | 195815 |
| 1734996900 | 0.4413 | 0.0382 | 9.48 | 0.4099999 | 0.4417 | 0.405 | 402412 |
| 1734737700 | 0.4031 | -0.013 | -3.12 | 0.42 | 0.4377 | 0.4025 | 566795 |
| 1734651300 | 0.4161 | -0.0143 | -3.32 | 0.43 | 0.4399 | 0.4 | 540065 |
| 1734564900 | 0.4304 | -0.0246 | -5.41 | 0.475 | 0.4873 | 0.43 | 799643 |
| 1734478500 | 0.455 | -0.0052 | -1.13 | 0.4647 | 0.475 | 0.455 | 294506 |
| 1734392100 | 0.4602 | -0.0048 | -1.03 | 0.4627 | 0.48 | 0.44 | 400469 |
| 1734132900 | 0.465 | -0.0222 | -4.56 | 0.48 | 0.491 | 0.46 | 774559 |
| 1734046500 | 0.4872 | 0.0046 | 0.95 | 0.489 | 0.4996 | 0.45 | 446002 |
| 1733960100 | 0.4826 | -0.0017 | -0.35 | 0.489 | 0.4939 | 0.475 | 435125 |
| 1733873700 | 0.4843 | -0.0148 | -2.97 | 0.5 | 0.5 | 0.4487 | 631371 |
| 1733787300 | 0.4991 | 0.0111 | 2.27 | 0.509 | 0.5099 | 0.488 | 431770 |
| 1733528100 | 0.488 | -0.0078 | -1.57 | 0.493 | 0.4934 | 0.4412 | 634728 |
| 1733441700 | 0.4958 | -0.0038 | -0.76 | 0.4989 | 0.5195999 | 0.49 | 614290 |
| 1733355300 | 0.4996 | -0.0474 | -8.67 | 0.5222 | 0.5449 | 0.49 | 1076911 |
| 1733268900 | 0.547 | 0.0398 | 7.85 | 0.515 | 0.5598 | 0.493 | 1982279 |
| 1733182500 | 0.5072 | -0.0078 | -1.51 | 0.515 | 0.525 | 0.49 | 1267215 |
| 1732917840 | 0.515 | -0.051 | -9.01 | 0.578 | 0.578 | 0.5 | 809938 |
| 1732750500 | 0.5659999 | -0.101 | -15.14 | 0.6603 | 0.6603 | 0.51 | 1581717 |
| 1732664100 | 0.667 | 0.121 | 22.16 | 0.5517 | 0.6761 | 0.55 | 1677217 |
| 1732577700 | 0.546 | 0.006 | 1.11 | 0.55 | 0.5623 | 0.5319 | 254634 |
| 1732318500 | 0.54 | 0.0207 | 3.99 | 0.5193 | 0.56 | 0.5193 | 358943 |
| 1732232100 | 0.5193 | 0.0277 | 5.63 | 0.49 | 0.5215999 | 0.49 | 318057 |
| 1732145700 | 0.4916 | -0.033 | -6.29 | 0.511 | 0.5249 | 0.485 | 412794 |
| 1732059300 | 0.5246 | 0.0158 | 3.11 | 0.51 | 0.5387 | 0.5 | 468279 |
| 1731972900 | 0.5088 | 0.0073001 | 1.46 | 0.51 | 0.53845 | 0.49015 | 238403 |
| 1731713700 | 0.5014999 | -0.0285 | -5.38 | 0.53 | 0.54 | 0.5 | 427803 |
| 1731627300 | 0.53 | 0.0469 | 9.71 | 0.485 | 0.5598999 | 0.475 | 622804 |
| 1731540900 | 0.4831 | -0.0112 | -2.27 | 0.51 | 0.51 | 0.4621 | 233953 |
| 1731454500 | 0.4943 | -0.0158 | -3.10 | 0.4386 | 0.5406 | 0.4216 | 1158848 |
| 1731368100 | 0.5101 | 0.0362 | 7.64 | 0.4827 | 0.525 | 0.4708 | 1316142 |
| 1731108900 | 0.4739 | -0.0349 | -6.86 | 0.5088 | 0.5241 | 0.4632 | 275218 |
| 1731022500 | 0.5088 | 0.0288 | 6.00 | 0.48 | 0.53 | 0.47 | 411331 |
| 1730936100 | 0.48 | 0.035 | 7.87 | 0.445 | 0.5044999 | 0.4405 | 222013 |
| 1730849700 | 0.445 | -0.0351 | -7.31 | 0.48 | 0.51 | 0.4308 | 402070 |
| 1730763300 | 0.4801 | -0.01 | -2.04 | 0.4815 | 0.488 | 0.48 | 385699 |
| 1730500500 | 0.4901 | -0.0798 | -14.00 | 0.58 | 0.59 | 0.4791 | 784939 |
| 1730414100 | 0.5699 | 0.0507 | 9.77 | 0.55 | 0.5855 | 0.52 | 1176883 |
| 1730327700 | 0.5192 | 0.0419 | 8.78 | 0.51 | 0.58 | 0.4899 | 1375629 |
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
