Semler Scientific Inc Historical Data - 6FA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Semler Scientific Inc (6FA)
Semler Scientific Inc (6FA) Historical

Semler Scientific Inc (6FA)

66.00

9.50

( 16.81% )

Updated: 05:28:14

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	20.2	44.1048034934	45.8	69	41.6	1686	50.77734014	DE
4	41.8	172.727272727	24.2	69	23.8	1416	42.20077002	DE
12	40.4	157.8125	25.6	69	19.7	948	33.02322427	DE
26	44.600001	208.411229365	21.399999	69	19.7	1102	31.67333517	DE
52	32	94.1176470588	34	69	19.3	727	31.97876332	DE
156	41.6	170.491803279	24.4	69	19.3	654	31.9215051	DE
260	41.6	170.491803279	24.4	69	19.3	654	31.9215051	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732138020	55.5	12.1	27.88	43	58.5	43	5036
1732051620	43.4	-1.6	-3.56	46	47.8	41.6	1881
1731965220	45	1.6	3.69	43	48	42.799999	678
1731705960	43.4	-0.4	-0.91	43.2	46	43.2	426
1731619560	43.8	-2.6	-5.60	45.8	47.4	43.8	408
1731533160	46.4	-3.6	-7.20	50	51.5	46.4	455
1731446820	50	0.8	1.63	50.5	55.5	46	1502
1731360420	49.2	11.6	30.85	39.799999	51	39.4	5278
1731101220	37.6	2.6	7.43	35.6	37.6	34.6	1204
1731014760	35	-2.4	-6.42	37.799999	37.799999	35	2003
1730928360	37.4	2.2	6.25	37.4	41	36	1873
1730841960	35.2	7.6	27.54	28.4	35.799999	28.4	2223
1730755560	27.6	-0.8	-2.82	27.8	27.8	26.8	1074
1730496360	28.4	0.6	2.16	27.4	29.2	27.4	197
1730409960	27.8	-1	-3.47	29.8	29.8	27.8	1085
1730323560	28.8	0	0.00	28.6	29.2	27.4	280
1730237160	28.8	2	7.46	27.6	30.2	26.6	1419
1730150760	26.8	0.6	2.29	25.6	27.4	25.6	193
1729888020	26.2	1	3.97	25.8	26.2	25.8	56
1729801560	25.2	0.6	2.44	24.2	25.4	23.8	1040
1729715160	24.6	0	0.00	25.4	25.4	24.4	313
1729628760	24.6	-0.4	-1.60	24.6	24.6	24.6	53
1729542360	25	0.6	2.46	25.2	25.2	24.8	537
1729283160	24.4	0.2	0.83	24.2	24.8	23.8	1660
1729196760	24.2	-0.8	-3.20	25	25.6	24.2	535
1729110360	25	0.8	3.31	24.8	25	24.8	57
1729023960	24.2	-0.6	-2.42	25	25.4	24	1358
1728937620	24.8	-1.2	-4.62	24.8	26.4	24.8	1593
1728678360	26	2.4	10.17	23.4	26	23.4	1239
1728591960	23.6	-1	-4.07	23.6	23.6	23.6	100
1728505560	24.6	1.6	6.96	23.8	24.6	23.4	645
1728419160	23	0	0.00	22.8	23	22.8	1470
1728332760	23	0.2	0.88	23	23	21.2	2900
1728073560	22.8	2.8	14.00	21.6	22.8	21.6	122
1727987220	20	0	0.00	20	20	20	0
1727900820	20	-0.6	-2.91	20	20	20	1
1727814420	20.6	-0.8	-3.74	21.399999	21.399999	20.2	1088
1727728020	21.399999	-0.6	-2.73	21.6	21.6	21.399999	678
1727468760	22	1.4	6.80	22	22.8	21.399999	2311
1727382360	20.6	0	0.00	20.6	20.6	20.6	0
1727295960	20.6	0.8	4.04	20.6	20.6	20.6	30
1727209560	19.8	-0.2	-1.00	19.8	20.2	19.7	476
1727123160	20	-1.4	-6.54	21.2	21.2	19.899999	966
1726864020	21.399999	-1.2	-5.31	22	22	21.399999	623
1726777560	22.6	-0.6	-2.59	23.2	23.2	22.4	1019
1726691160	23.2	0	0.00	23.2	23.2	23.2	0
1726604760	23.2	0.4	1.75	23.4	23.4	23.2	63
1726518420	22.8	-0.4	-1.72	23.4	23.6	22.8	82
1726259160	23.2	0.4	1.75	23.4	23.4	23.2	550
1726172760	22.8	1.4	6.54	22.8	22.8	22.8	1057
1726086360	21.399999	0	0.00	21.399999	21.6	21	466
1725999960	21.399999	-0.4	-1.83	21.2	21.6	21.2	31
1725913620	21.8	0.6	2.83	21.6	21.8	21.6	803
1725654360	21.2	-0.2	-0.93	21.2	21.2	21	938
1725567960	21.399999	-0.2	-0.93	22	22	21.399999	115
1725481560	21.6	-0.8	-3.57	21.8	22	21.6	355
1725395160	22.4	-2.2	-8.94	24.4	25	22.4	1041
1725308760	24.6	0.8	3.36	24.4	24.6	24.4	140
1725049560	23.8	-2	-7.75	25	25	23.6	217
1724963160	25.8	1.2	4.88	25.6	25.8	25.6	78
1724876760	24.6	-1	-3.91	25.6	25.6	24.6	1041
1724790420	25.6	-0.6	-2.29	26	26.4	25.6	239
1724704020	26.2	0.4	1.55	25.8	26.2	25.6	322
1724444820	25.8	0.2	0.78	25.8	26.4	25.2	335
1724358420	25.6	-0.6	-2.29	26	26	25.6	301
1724271960	26.2	0.2	0.77	26.2	26.2	26.2	71

Semler Scientific

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions