Premium
Medexus Pharmaceuticals Inc (QX) (MEDXF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.245 | -12.0987654321 | 2.025 | 2.025 | 1.76 | 34155 | 1.92193697 | CS |
| 4 | -0.86 | -32.5757575758 | 2.64 | 2.73 | 1.76 | 31713 | 2.15400155 | CS |
| 12 | -0.36 | -16.8224299065 | 2.14 | 3.88 | 1.76 | 36104 | 2.65934837 | CS |
| 26 | -0.11 | -5.82010582011 | 1.89 | 3.88 | 1.27 | 22769 | 2.44017756 | CS |
| 52 | 0.4699 | 35.8674910312 | 1.3101 | 3.88 | 1.08 | 18748 | 1.99392097 | CS |
| 156 | -0.79 | -30.7392996109 | 2.57 | 3.88 | 0.585 | 14825 | 1.71060548 | CS |
| 260 | -1.4355 | -44.6431348157 | 3.2155 | 7.76 | 0.585 | 16555 | 2.84237759 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 1.83 | -0.12 | -6.13 | 1.95 | 1.95 | 1.8 | 28031 |
| 1740781260 | 1.9495 | 0.04 | 2.07 | 1.91 | 1.9495 | 1.91 | 6917 |
| 1740695340 | 1.91 | -0.07 | -3.54 | 1.883 | 1.96 | 1.8595 | 48289 |
| 1740608400 | 1.98 | 0.04 | 2.17 | 1.91 | 1.99 | 1.8665 | 37065 |
| 1740522480 | 1.938 | -0.16 | -7.71 | 2.025 | 2.025 | 1.938 | 50473 |
| 1740435600 | 2.1 | 0.11 | 5.53 | 2.06 | 2.12 | 2.05 | 55269 |
| 1740176400 | 1.99 | -0.09 | -4.37 | 2.08 | 2.08 | 1.99 | 15693 |
| 1740090480 | 2.081 | -0.03 | -1.54 | 2.105 | 2.126 | 2.081 | 3150 |
| 1740003960 | 2.1135 | -0.01 | -0.54 | 2.09 | 2.124 | 2.075 | 9314 |
| 1739917740 | 2.125 | -0.05 | -2.07 | 2.1549999 | 2.17 | 2.122 | 14950 |
| 1739572020 | 2.17 | -0.04 | -1.59 | 2.18 | 2.2 | 2.16 | 15435 |
| 1739485320 | 2.205 | 0.02 | 0.85 | 2.18 | 2.205 | 2.165 | 8623 |
| 1739398920 | 2.1865 | -0.14 | -6.18 | 2.23 | 2.25 | 2.1525 | 18920 |
| 1739312940 | 2.3304999 | 0.16 | 7.15 | 2.18 | 2.3304999 | 2.1349999 | 39020 |
| 1739226000 | 2.175 | -0.1 | -4.19 | 2.25 | 2.2765 | 2.1349999 | 33685 |
| 1738967160 | 2.27 | 0.12 | 5.58 | 2.29 | 2.44 | 2.27 | 18499 |
| 1738880400 | 2.15 | -0.55 | -20.37 | 2.57 | 2.57 | 2.08 | 136112 |
| 1738794000 | 2.7 | -0.03 | -1.10 | 2.69 | 2.7295 | 2.69 | 20423 |
| 1738708080 | 2.73 | 0.15 | 5.81 | 2.64 | 2.73 | 2.64 | 42677 |
| 1738621740 | 2.58 | -0.08 | -3.08 | 2.6 | 2.67 | 2.5299999 | 46794 |
| 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 |
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
