Premium
Medexus Pharmaceuticals Inc (QX) (MEDXF)
USOTC
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 | -0.478139 | -15.2273566879 | 3.14 | 3.51 | 2.6 | 52407 | 3.0709734 | CS |
| 4 | 0.271861 | 11.3749372385 | 2.39 | 3.88 | 2.38 | 65403 | 2.98299933 | CS |
| 12 | 1.071861 | 67.4126415094 | 1.59 | 3.88 | 1.27 | 29882 | 2.65224793 | CS |
| 26 | 0.991861 | 59.3928742515 | 1.67 | 3.88 | 1.27 | 18575 | 2.44448827 | CS |
| 52 | 0.911861 | 52.1063428571 | 1.75 | 3.88 | 1.08 | 18087 | 1.90034891 | CS |
| 156 | 0.161861 | 6.47444 | 2.5 | 3.88 | 0.585 | 14116 | 1.69603039 | CS |
| 260 | -0.553639 | -17.2178199347 | 3.2155 | 7.76 | 0.585 | 16143 | 2.84367401 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 2.661861 | -0.08 | -3.05 | 2.71 | 2.71 | 2.6 | 14230 |
| 1738276080 | 2.7456999 | -0.02 | -0.73 | 2.77 | 2.7799999 | 2.73 | 50926 |
| 1738189740 | 2.766 | -0.01 | -0.50 | 2.77 | 2.7799999 | 2.7599999 | 14086 |
| 1738103280 | 2.7799999 | -0.32 | -10.32 | 3 | 3.1 | 2.7599999 | 42856 |
| 1738016820 | 3.1 | -0.34 | -9.88 | 3.255 | 3.255 | 3.04 | 69295 |
| 1737757440 | 3.44 | 0.3 | 9.62 | 3.14 | 3.51 | 3.05 | 84870 |
| 1737671220 | 3.138 | -0.07 | -2.24 | 3.4 | 3.54 | 3.07 | 187955 |
| 1737584640 | 3.21 | 0.41 | 14.64 | 2.82 | 3.88 | 2.82 | 265980 |
| 1737498540 | 2.8 | -0.2 | -6.67 | 2.931 | 2.931 | 2.68 | 11026 |
| 1737152880 | 3 | -0.04 | -1.32 | 3.1 | 3.1 | 3 | 16535 |
| 1737066420 | 3.04 | -0.02 | -0.65 | 3.06 | 3.095 | 2.983 | 7728 |
| 1736979720 | 3.06 | -0.05 | -1.61 | 3.18 | 3.18 | 2.91 | 50245 |
| 1736893380 | 3.11 | 0.24 | 8.38 | 3 | 3.125 | 2.99 | 53712 |
| 1736806800 | 2.8695 | 0.13 | 4.60 | 2.83 | 2.89 | 2.7005 | 25829 |
| 1736547720 | 2.7434 | 0.24 | 9.74 | 2.5 | 2.93 | 2.49 | 143375 |
| 1736375340 | 2.5 | 0.1 | 4.21 | 2.45 | 2.5 | 2.45 | 48037 |
| 1736288940 | 2.399 | 0.01 | 0.50 | 2.45 | 2.45 | 2.399 | 89296 |
| 1736202360 | 2.387 | 0.01 | 0.29 | 2.4 | 2.46 | 2.387 | 4310 |
| 1735942980 | 2.38 | 0.01 | 0.24 | 2.39 | 2.4263 | 2.38 | 11200 |
| 1735856700 | 2.3744 | -0.04 | -1.68 | 2.39 | 2.39 | 2.349 | 2155 |
| 1735683960 | 2.415 | 0.11 | 4.96 | 2.3 | 2.421 | 2.3 | 14235 |
| 1735597740 | 2.3009 | 0.03 | 1.36 | 2.29 | 2.315 | 2.29 | 2280 |
| 1735338000 | 2.27 | 0.12 | 5.58 | 2.285 | 2.285 | 2.25 | 21363 |
| 1735252020 | 2.15 | -0.09 | -4.02 | 2.02 | 2.2 | 2.02 | 22844 |
| 1735078200 | 2.24 | 0.17 | 8.21 | 2.17 | 2.24 | 2.17 | 1400 |
| 1734992400 | 2.07 | 0.17 | 9.18 | 1.94 | 2.1135 | 1.94 | 467 |
| 1734733200 | 1.896 | 0 | 0.16 | 1.84 | 1.9099 | 1.84 | 5899 |
| 1734646800 | 1.893 | -0.02 | -0.89 | 1.935 | 1.935 | 1.89 | 5800 |
| 1734560940 | 1.91 | -0.08 | -3.85 | 1.9901 | 1.9901 | 1.91 | 2650 |
| 1734474360 | 1.9865 | -0.06 | -3.10 | 2.05 | 2.05 | 1.95 | 1100 |
| 1734388140 | 2.05 | 0.02 | 0.94 | 2.0059999 | 2.05 | 2.0059999 | 23792 |
| 1734128940 | 2.031 | -0.12 | -5.53 | 2.15 | 2.15 | 2.019 | 8297 |
| 1734042480 | 2.15 | -0.03 | -1.38 | 2.1501 | 2.1501 | 2.15 | 450 |
| 1733955900 | 2.18 | 0.02 | 0.93 | 2.22 | 2.25 | 2.18 | 26973 |
| 1733869200 | 2.16 | 0.04 | 1.89 | 2.14 | 2.21 | 2.14 | 5170 |
| 1733782800 | 2.12 | 0.07 | 3.41 | 2.0795 | 2.1307999 | 2.0795 | 10898 |
| 1733523600 | 2.05 | 0.02 | 1.03 | 2.085 | 2.085 | 2.035 | 4592 |
| 1733437500 | 2.029 | -0.03 | -1.27 | 2.04 | 2.04 | 2.02 | 4000 |
| 1733350980 | 2.055 | 0.05 | 2.24 | 1.990278 | 2.1 | 1.99 | 28437 |
| 1733264700 | 2.0099999 | 0.01 | 0.50 | 2.0299999 | 2.0299999 | 2 | 11550 |
| 1733178180 | 2 | 0.09 | 4.71 | 1.99 | 2.0705 | 1.9625 | 12500 |
| 1732918200 | 1.91 | 0.05 | 2.69 | 1.88 | 1.9218 | 1.87 | 9178 |
| 1732746540 | 1.86 | 0.12 | 6.90 | 1.86 | 1.86 | 1.86 | 400 |
| 1732660140 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.7199 | 6000 |
| 1732573560 | 1.74 | 0.04 | 2.35 | 1.74 | 1.8599 | 1.73 | 21100 |
| 1732314000 | 1.7 | 0.17 | 11.40 | 1.5 | 1.7 | 1.5 | 6026 |
| 1732227900 | 1.526 | -0 | -0.26 | 1.56 | 1.56 | 1.526 | 3567 |
| 1732141740 | 1.53 | -0.03 | -1.61 | 1.55 | 1.55 | 1.53 | 4000 |
| 1732054800 | 1.555 | 0 | 0.32 | 1.578 | 1.578 | 1.555 | 10033 |
| 1731968640 | 1.55 | 0.02 | 1.31 | 1.54 | 1.6 | 1.54 | 13150 |
| 1731709260 | 1.53 | 0.09 | 6.25 | 1.48 | 1.566 | 1.48 | 20200 |
| 1731622800 | 1.44 | -0.01 | -0.69 | 1.42 | 1.44 | 1.42 | 17160 |
| 1731536760 | 1.45 | 0.07 | 4.69 | 1.424 | 1.5149999 | 1.42 | 8885 |
| 1731450480 | 1.385 | -0.08 | -5.46 | 1.3799999 | 1.41 | 1.27 | 14230 |
| 1731363600 | 1.465 | -0.07 | -4.25 | 1.53 | 1.53 | 1.46 | 8845 |
| 1731104400 | 1.53 | -0.08 | -4.97 | 1.59 | 1.59 | 1.43 | 106624 |
| 1731018540 | 1.61 | 0.03 | 1.90 | 1.6 | 1.615 | 1.6 | 3725 |
| 1730931600 | 1.58 | -0.17 | -9.71 | 1.6305 | 1.6305 | 1.58 | 4097 |
| 1730845560 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1730759160 | 1.75 | 0.05 | 2.70 | 1.75 | 1.75 | 1.75 | 2671 |
| 1730496180 | 1.704 | 0 | 0.00 | 1.704 | 1.704 | 1.704 | 0 |
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
