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)

59.50

0.00

(0.00%)

Closed December 23 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734989220	59	-1	-1.67	58	59	57.5	1028
1734730020	60	1	1.69	60	61.5	55	4510
1734643620	59	-4	-6.35	65	66	59	3079
1734557220	63	-6.5	-9.35	68	71	62.5	2128
1734470820	69.5	-0.5	-0.71	73.5	78	69.5	1454
1734384420	70	5	7.69	66	73	66	797
1734125220	65	-2	-2.99	69	69	65	524
1734038820	67	6.5	10.74	60.5	69.5	60.5	4033
1733952420	60.5	3.5	6.14	57	60.5	57	673
1733866020	57	-1.5	-2.56	56.5	60	56.5	1820
1733779620	58.5	0.5	0.86	58	60	57	345
1733520420	58	2.5	4.50	55.5	60	55.5	706
1733434020	55.5	-3.5	-5.93	67	67	54.5	2366
1733347620	59	-1	-1.67	61	61	56	1588
1733261220	60	2	3.45	57.5	60.5	56	3163
1733174820	58	3	5.45	55	58	54.5	751
1732915620	55	-1.5	-2.65	58	61	54.5	560
1732829220	56.5	0	0.00	56.5	56.5	56.5	0
1732742820	56.5	3.5	6.60	51	57	51	1371
1732656420	53	-5.5	-9.40	57.5	58	52.5	3782
1732570020	58.5	-3.5	-5.65	61.5	75	58.5	4251
1732310820	62	-1	-1.59	67	68	59	3371
1732224420	63	7.5	13.51	65	74.5	58	10725
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

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