Premium
Biolase Inc (PK) (BIOLQ)
USOTC
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 | -0.0006 | -6.31578947368 | 0.0095 | 0.0095 | 0.0082 | 295747 | 0.00876748 | CS |
| 4 | 0.0015 | 20.2702702703 | 0.0074 | 0.0195 | 0.0072 | 381955 | 0.00994168 | CS |
| 12 | 0.0009 | 11.25 | 0.008 | 0.0195 | 0.004 | 216357 | 0.00845314 | CS |
| 26 | -0.011 | -55.2763819095 | 0.0199 | 0.02 | 0.004 | 210697 | 0.00911731 | CS |
| 52 | -0.011 | -55.2763819095 | 0.0199 | 0.02 | 0.004 | 210697 | 0.00911731 | CS |
| 156 | -0.011 | -55.2763819095 | 0.0199 | 0.02 | 0.004 | 210697 | 0.00911731 | CS |
| 260 | -0.011 | -55.2763819095 | 0.0199 | 0.02 | 0.004 | 210697 | 0.00911731 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 0.0089 | 0.0002 | 2.30 | 0.0086 | 0.0089 | 0.0086 | 61011 |
| 1737066420 | 0.0087 | 0.0001 | 1.16 | 0.0086 | 0.0089 | 0.0086 | 222452 |
| 1736979720 | 0.0086 | -0.0004 | -4.44 | 0.009 | 0.009 | 0.0086 | 779320 |
| 1736893380 | 0.009 | -0.0004 | -4.26 | 0.0091 | 0.0094 | 0.0088 | 10821 |
| 1736806800 | 0.0094 | 0.00048 | 5.38 | 0.009 | 0.0094 | 0.0087 | 149831 |
| 1736547720 | 0.00892 | -0.00058 | -6.11 | 0.0095 | 0.0095 | 0.0082 | 316309 |
| 1736375340 | 0.0095 | 0.0007 | 7.95 | 0.009 | 0.0095 | 0.009 | 234727 |
| 1736288940 | 0.0088 | -0.001025 | -10.43 | 0.01 | 0.01 | 0.008 | 497822 |
| 1736202360 | 0.009825 | 0.000775 | 8.56 | 0.0092999 | 0.01 | 0.0091 | 188518 |
| 1735942980 | 0.00905 | 0.00105 | 13.13 | 0.008 | 0.0095 | 0.008 | 134152 |
| 1735856700 | 0.008 | -0.004 | -33.33 | 0.012 | 0.013 | 0.008 | 255773 |
| 1735683960 | 0.012 | 0.001 | 9.09 | 0.0092999 | 0.01565 | 0.008 | 2262341 |
| 1735597740 | 0.011 | 0 | 0.00 | 0.0092999 | 0.017 | 0.0075 | 164283 |
| 1735338000 | 0.011 | 0.0035 | 46.67 | 0.008 | 0.011 | 0.008 | 329871 |
| 1735252020 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0195 | 0.0075 | 702500 |
| 1735078200 | 0.0075 | -0.0009 | -10.71 | 0.0075 | 0.009775 | 0.0075 | 16805 |
| 1734992400 | 0.0084 | 0.0009 | 12.00 | 0.0072 | 0.012375 | 0.0072 | 199210 |
| 1734733200 | 0.0075 | 0.0001 | 1.35 | 0.0074 | 0.008 | 0.0074 | 28495 |
| 1734646800 | 0.0074 | -0.0076 | -50.67 | 0.015 | 0.015 | 0.0072 | 111417 |
| 1734560940 | 0.015 | 0.0017 | 12.78 | 0.013 | 0.015275 | 0.0071 | 115968 |
| 1734474360 | 0.0133 | 0.0051 | 62.20 | 0.0071 | 0.0133 | 0.0071 | 375751 |
| 1734388140 | 0.0082 | 0.0002 | 2.50 | 0.008 | 0.009 | 0.0071 | 101997 |
| 1734128940 | 0.008 | 0 | 0.00 | 0.0094 | 0.0094 | 0.008 | 30762 |
| 1734042480 | 0.008 | 0 | 0.00 | 0.0072 | 0.0095 | 0.007 | 195140 |
| 1733955900 | 0.008 | -0.001 | -11.11 | 0.0072 | 0.0081 | 0.0072 | 33447 |
| 1733869200 | 0.009 | 0.0018 | 25.00 | 0.0095 | 0.0095 | 0.0072 | 25653 |
| 1733782800 | 0.0072 | 0.0002 | 2.86 | 0.0065 | 0.0099 | 0.0064 | 45667 |
| 1733523600 | 0.007 | -0.002 | -22.22 | 0.0061 | 0.0099 | 0.0061 | 50086 |
| 1733437500 | 0.009 | 5.0E-5 | 0.56 | 0.0089 | 0.009 | 0.006 | 105205 |
| 1733350980 | 0.00895 | 0.00075 | 9.15 | 0.0089 | 0.00895 | 0.006 | 180234 |
| 1733264700 | 0.0082 | 0 | 0.00 | 0.009 | 0.009 | 0.005 | 102778 |
| 1733178180 | 0.0082 | 0.0018 | 28.13 | 0.0057 | 0.009 | 0.0045 | 114695 |
| 1732918200 | 0.0064 | 0.0014 | 28.00 | 0.005 | 0.0064 | 0.0045 | 164465 |
| 1732746540 | 0.005 | -0.001 | -16.67 | 0.0059 | 0.006 | 0.005 | 98239 |
| 1732660140 | 0.006 | 0.00055 | 10.09 | 0.005 | 0.006 | 0.005 | 81906 |
| 1732573560 | 0.00545 | -5.0E-5 | -0.91 | 0.005 | 0.0055 | 0.004 | 28070 |
| 1732314000 | 0.0055 | 0.0005 | 10.00 | 0.005 | 0.006 | 0.005 | 157186 |
| 1732227900 | 0.005 | 0 | 0.00 | 0.00545 | 0.0059 | 0.005 | 81769 |
| 1732141740 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.004 | 140041 |
| 1732054800 | 0.005 | 0 | 0.00 | 0.005 | 0.0064 | 0.005 | 69457 |
| 1731968640 | 0.005 | 0 | 0.00 | 0.005 | 0.0064 | 0.004 | 26779 |
| 1731709260 | 0.005 | -0.0019 | -27.54 | 0.0069 | 0.0069 | 0.005 | 382679 |
| 1731622800 | 0.0069 | 0.0019 | 38.00 | 0.0068 | 0.007 | 0.005 | 235519 |
| 1731536760 | 0.005 | 0 | 0.00 | 0.005 | 0.0067 | 0.005 | 181839 |
| 1731450480 | 0.005 | 0.001 | 25.00 | 0.004 | 0.006 | 0.004 | 104314 |
| 1731363600 | 0.004 | 0 | 0.00 | 0.004 | 0.0059 | 0.004 | 224188 |
| 1731104400 | 0.004 | -0.0005 | -11.11 | 0.004 | 0.006 | 0.004 | 74557 |
| 1731018540 | 0.0045 | -0.00105 | -18.92 | 0.006 | 0.006 | 0.0045 | 672594 |
| 1730931600 | 0.00555 | 0.0002 | 3.74 | 0.005 | 0.006 | 0.005 | 293420 |
| 1730845680 | 0.00535 | -0.002185 | -29.00 | 0.005 | 0.0075 | 0.005 | 23696 |
| 1730759160 | 0.007535 | 0.000535 | 7.64 | 0.007 | 0.009 | 0.007 | 118180 |
| 1730496420 | 0.007 | 0.0025 | 55.56 | 0.0042 | 0.0099 | 0.0041 | 269589 |
| 1730409780 | 0.0045 | -0.0016 | -26.23 | 0.007 | 0.007 | 0.0045 | 120096 |
| 1730323500 | 0.0061 | -0.00085 | -12.23 | 0.0051 | 0.007 | 0.0051 | 208644 |
| 1730237280 | 0.00695 | -5.0E-5 | -0.71 | 0.007 | 0.0099 | 0.0051 | 219433 |
| 1730150880 | 0.007 | -0.0015 | -17.65 | 0.0085 | 0.0099 | 0.007 | 35747 |
| 1729891500 | 0.0085 | -0.0015 | -15.00 | 0.008 | 0.009 | 0.008 | 21581 |
| 1729805160 | 0.01 | -0.001 | -9.09 | 0.009 | 0.0149 | 0.008 | 159545 |
| 1729718940 | 0.011 | 0.002 | 22.22 | 0.007 | 0.012 | 0.007 | 57387 |
| 1729632300 | 0.009 | 0.00215 | 31.39 | 0.007 | 0.012 | 0.00665 | 355314 |
| 1729545600 | 0.00685 | -0.00315 | -31.50 | 0.01 | 0.01 | 0.00505 | 269889 |
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
