Premium
Evofem Biosciences Inc (QB) (EVFM)
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 | -0.0001 | -1.03092783505 | 0.0097 | 0.01 | 0.0082 | 211308 | 0.00906539 | CS |
| 4 | 0.0003 | 3.22580645161 | 0.0093 | 0.0106 | 0.0081 | 351125 | 0.00935424 | CS |
| 12 | 5.0E-5 | 0.523560209424 | 0.00955 | 0.0106 | 0.00605 | 569261 | 0.00896277 | CS |
| 26 | -0.0004 | -4 | 0.01 | 0.015 | 0.00605 | 579578 | 0.00992251 | CS |
| 52 | -0.0063 | -39.6226415094 | 0.0159 | 0.02 | 0.006 | 839049 | 0.01085942 | CS |
| 156 | -48.7279 | -99.9803026417 | 48.7375 | 59.875 | 0.006 | 1290017 | 6.88376666 | CS |
| 260 | -48.7279 | -99.9803026417 | 48.7375 | 59.875 | 0.006 | 1290017 | 6.88376666 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 0.0095999 | 0.0003499 | 3.78 | 0.009 | 0.0095999 | 0.0085 | 126540 |
| 1745270400 | 0.00925 | 0.00025 | 2.78 | 0.009 | 0.01 | 0.0082 | 445410 |
| 1744925340 | 0.009 | 0.0001 | 1.12 | 0.009 | 0.009 | 0.0088 | 222472 |
| 1744838940 | 0.0089 | 0.0003 | 3.49 | 0.009 | 0.009 | 0.0088 | 49531 |
| 1744752360 | 0.0086 | -0.0007 | -7.53 | 0.0097 | 0.0097 | 0.0086 | 127820 |
| 1744666140 | 0.0092999 | -0.0002 | -2.11 | 0.01 | 0.01 | 0.0082 | 129697 |
| 1744406940 | 0.0095 | -4.0E-5 | -0.42 | 0.0094 | 0.01 | 0.0082 | 450963 |
| 1744320120 | 0.00954 | 0.00054 | 6.00 | 0.009 | 0.0098 | 0.0085 | 485894 |
| 1744234140 | 0.009 | 0.0003 | 3.45 | 0.0088 | 0.0092 | 0.0081 | 255225 |
| 1744147740 | 0.0087 | 0.0005 | 6.10 | 0.0081 | 0.0087 | 0.0081 | 130698 |
| 1744061220 | 0.0082 | -0.001475 | -15.25 | 0.0086 | 0.01 | 0.0082 | 197499 |
| 1743802020 | 0.009675 | 0.000575 | 6.32 | 0.0092 | 0.01 | 0.0081 | 1443560 |
| 1743715440 | 0.0091 | 0.0001 | 1.11 | 0.0091 | 0.0091 | 0.0081 | 64100 |
| 1743629040 | 0.009 | -0.0004 | -4.26 | 0.0094 | 0.0094 | 0.00865 | 139969 |
| 1743542640 | 0.0094 | 0.0006 | 6.82 | 0.0088 | 0.0097 | 0.0082 | 404608 |
| 1743456180 | 0.0088 | -0.001 | -10.20 | 0.0098 | 0.01 | 0.0088 | 172262 |
| 1743197340 | 0.0098 | -5.0E-6 | -0.05 | 0.0098 | 0.01 | 0.0098 | 391666 |
| 1743110880 | 0.009805 | 0.000405 | 4.31 | 0.0103 | 0.0103 | 0.009605 | 611450 |
| 1743024540 | 0.0094 | 0.0008 | 9.30 | 0.0094 | 0.0106 | 0.0086 | 555105 |
| 1742938140 | 0.0086 | -0.0004 | -4.44 | 0.0092999 | 0.0092999 | 0.0081 | 393441 |
| 1742851200 | 0.009 | -0.001 | -10.00 | 0.0087 | 0.01 | 0.0086 | 562693 |
| 1742592540 | 0.01 | 0.00072 | 7.76 | 0.01 | 0.01 | 0.0086 | 974941 |
| 1742505960 | 0.00928 | 0.00198 | 27.12 | 0.0079 | 0.0097 | 0.007845 | 3724144 |
| 1742419200 | 0.0073 | -0.0005 | -6.41 | 0.007865 | 0.0086 | 0.0073 | 63066 |
| 1742333400 | 0.0078 | -0.0002 | -2.50 | 0.008145 | 0.008145 | 0.0076 | 10429 |
| 1742246400 | 0.008 | 0 | 0.00 | 0.0067 | 0.008 | 0.0067 | 165603 |
| 1741987680 | 0.008 | 0.00055 | 7.38 | 0.00753 | 0.008 | 0.0067 | 1855254 |
| 1741901340 | 0.00745 | -0.00035 | -4.49 | 0.0085 | 0.0085 | 0.007 | 513859 |
| 1741814940 | 0.0078 | -0.00048 | -5.80 | 0.008205 | 0.008205 | 0.0074 | 226262 |
| 1741728480 | 0.0082799 | 0.0007799 | 10.40 | 0.00788 | 0.0085 | 0.00788 | 446529 |
| 1741641600 | 0.0075 | -0.0014 | -15.73 | 0.009 | 0.009 | 0.0075 | 246830 |
| 1741386000 | 0.0089 | 0.00086 | 10.70 | 0.008 | 0.0089 | 0.00796 | 110067 |
| 1741300140 | 0.00804 | -0.00014 | -1.71 | 0.0082 | 0.00839 | 0.0078 | 527232 |
| 1741213440 | 0.00818 | -0.00032 | -3.76 | 0.00856 | 0.00856 | 0.00818 | 112498 |
| 1741126800 | 0.0085 | 0.000175 | 2.10 | 0.0079 | 0.0085 | 0.0079 | 103460 |
| 1741040760 | 0.008325 | -7.5E-5 | -0.89 | 0.0088 | 0.0088 | 0.0078 | 227644 |
| 1740781260 | 0.0084 | 0.0004 | 5.00 | 0.0099 | 0.0099 | 0.0077 | 411977 |
| 1740695340 | 0.008 | -0.00086 | -9.71 | 0.0083 | 0.0097 | 0.00605 | 3877815 |
| 1740608400 | 0.00886 | 6.0E-5 | 0.68 | 0.0094 | 0.0094 | 0.00823 | 340265 |
| 1740522480 | 0.0088 | 0.0002 | 2.33 | 0.0086 | 0.009 | 0.008 | 2082145 |
| 1740435600 | 0.0086 | -0.0006 | -6.52 | 0.0094 | 0.0094 | 0.0086 | 382108 |
| 1740176400 | 0.0092 | 0.0002 | 2.22 | 0.009 | 0.0092999 | 0.0088 | 1491154 |
| 1740090480 | 0.009 | -0.0003 | -3.23 | 0.0095 | 0.0095 | 0.009 | 204756 |
| 1740003960 | 0.0092999 | -0.0007 | -7.00 | 0.01 | 0.01 | 0.009 | 810360 |
| 1739917740 | 0.01 | 0.00055 | 5.82 | 0.0095999 | 0.01 | 0.009 | 727235 |
| 1739572020 | 0.00945 | 0.00025 | 2.72 | 0.0094 | 0.0095999 | 0.009 | 363192 |
| 1739485320 | 0.0092 | 0.0001 | 1.10 | 0.0095 | 0.0095999 | 0.009 | 990467 |
| 1739398920 | 0.0091 | -0.0001 | -1.09 | 0.0088 | 0.0094 | 0.0088 | 54934 |
| 1739312940 | 0.0092 | -0.0003 | -3.16 | 0.0088 | 0.00928 | 0.0088 | 2737 |
| 1739226000 | 0.0095 | 0.0002001 | 2.15 | 0.0092999 | 0.0098 | 0.0088 | 1034221 |
| 1738967160 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0097 | 0.0091 | 234003 |
| 1738880400 | 0.0092999 | -0.0003 | -3.13 | 0.0095999 | 0.0099 | 0.0092999 | 131780 |
| 1738794000 | 0.0095999 | 0 | 0.00 | 0.0095999 | 0.0098 | 0.0095999 | 165403 |
| 1738708080 | 0.0095999 | 0.0003999 | 4.35 | 0.0097 | 0.0097 | 0.0092999 | 254588 |
| 1738621740 | 0.0092 | -0.0006 | -6.12 | 0.0092 | 0.0099 | 0.0092 | 443783 |
| 1738362000 | 0.0098 | 0.0005001 | 5.38 | 0.0092 | 0.01 | 0.0092 | 353472 |
| 1738276080 | 0.0092999 | -0.0002 | -2.11 | 0.00954 | 0.00955 | 0.0092 | 273120 |
| 1738189740 | 0.0095 | 0.0002001 | 2.15 | 0.0092999 | 0.01 | 0.0092999 | 1624017 |
| 1738103280 | 0.0092999 | -0.0005 | -5.10 | 0.00955 | 0.0097 | 0.0091 | 221721 |
| 1738016820 | 0.0098 | 0 | 0.00 | 0.01 | 0.01 | 0.0092999 | 387950 |
| 1737757440 | 0.0098 | 0.0002001 | 2.08 | 0.00958 | 0.01 | 0.0092 | 400104 |
| 1737671220 | 0.0095999 | -0.0004 | -4.00 | 0.00984 | 0.01 | 0.0095999 | 252721 |
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
