Fidia (FDA)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0044 | -52.380952381 | 0.0084 | 0.0088 | 0.004 | 12772827 | 0.00580045 | DE |
| 4 | -0.0082 | -67.2131147541 | 0.0122 | 0.0122 | 0.004 | 8554206 | 0.00852402 | DE |
| 12 | -0.0338 | -89.417989418 | 0.0378 | 0.0508 | 0.004 | 7830024 | 0.015643 | DE |
| 26 | -0.1305 | -97.0260223048 | 0.1345 | 0.153 | 0.004 | 4625275 | 0.02952343 | DE |
| 52 | -0.356 | -98.8888888889 | 0.36 | 0.86 | 0.004 | 2566591 | 0.07384374 | DE |
| 156 | -1.631 | -99.755351682 | 1.635 | 1.96 | 0.004 | 888844 | 0.09286686 | DE |
| 260 | -2.276 | -99.8245614035 | 2.28 | 3.55 | 0.004 | 538751 | 0.13774443 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742576100 | 0.004 | -0.0006 | -13.04 | 0.0046 | 0.0046 | 0.004 | 25451584 |
| 1742489700 | 0.0046 | -0.0002 | -4.17 | 0.005 | 0.005 | 0.0044 | 7174486 |
| 1742403300 | 0.0047999 | -0.0014 | -22.58 | 0.0054 | 0.0054 | 0.0047999 | 22729620 |
| 1742316900 | 0.0062 | -0.0002 | -3.13 | 0.0068 | 0.0068 | 0.0062 | 4907213 |
| 1742230500 | 0.0064 | -0.001 | -13.51 | 0.007 | 0.007 | 0.006 | 17079392 |
| 1741971300 | 0.0074 | -0.0008 | -9.76 | 0.0084 | 0.0088 | 0.0074 | 11973422 |
| 1741884900 | 0.0082 | -0.0012 | -12.77 | 0.009 | 0.009 | 0.0082 | 20167621 |
| 1741798500 | 0.0094 | 0.0002 | 2.17 | 0.0092 | 0.0095999 | 0.0088 | 4071098 |
| 1741712100 | 0.0092 | 0.0002 | 2.22 | 0.0092 | 0.0094 | 0.0088 | 2227213 |
| 1741625700 | 0.009 | -0.001 | -10.00 | 0.01 | 0.01 | 0.009 | 5913170 |
| 1741366500 | 0.01 | -0.0004 | -3.85 | 0.0106 | 0.0106 | 0.0095999 | 10647419 |
| 1741280100 | 0.0104 | -0.0002 | -1.89 | 0.0104 | 0.0106 | 0.0102 | 1246510 |
| 1741193700 | 0.0106 | 0 | 0.00 | 0.0108 | 0.0108 | 0.0104 | 2100360 |
| 1741107300 | 0.0106 | -0.0002 | -1.85 | 0.011 | 0.011 | 0.0102 | 4726011 |
| 1741020900 | 0.0108 | 0.0002 | 1.89 | 0.011 | 0.011 | 0.0104 | 2974713 |
| 1740761700 | 0.0106 | 0 | 0.00 | 0.0108 | 0.0108 | 0.0106 | 1508547 |
| 1740675300 | 0.0106 | -0.0008 | -7.02 | 0.011 | 0.0112 | 0.01 | 11264359 |
| 1740588900 | 0.0114 | 0.0006 | 5.56 | 0.0106 | 0.0114 | 0.0104 | 4992169 |
| 1740502500 | 0.0108 | -0.0004 | -3.57 | 0.011 | 0.0112 | 0.0102 | 10434384 |
| 1740416100 | 0.0112 | -0.0002 | -1.75 | 0.012 | 0.012 | 0.0108 | 13882450 |
| 1740156900 | 0.0114 | -0.0006 | -5.00 | 0.0122 | 0.0122 | 0.0112 | 11063967 |
| 1740070500 | 0.012 | -0.0002 | -1.64 | 0.0126 | 0.0126 | 0.0115999 | 9004563 |
| 1739984100 | 0.0122 | -0.0004 | -3.17 | 0.013 | 0.0144 | 0.012 | 18797745 |
| 1739897700 | 0.0126 | -0.0058 | -31.52 | 0.015 | 0.0162 | 0.0126 | 16787085 |
| 1739811300 | 0.0184 | -0.0084 | -31.34 | 0.023 | 0.0234 | 0.0178 | 11336452 |
| 1739552100 | 0.0268 | 0.0046 | 20.72 | 0.0258 | 0.0282 | 0.0238 | 16920226 |
| 1739465700 | 0.0222 | 0.0028 | 14.43 | 0.02 | 0.0222 | 0.0182 | 16810351 |
| 1739379300 | 0.0194 | 0.0056 | 40.58 | 0.0166 | 0.0194 | 0.0148 | 23056788 |
| 1739292900 | 0.0138 | 0.0022001 | 18.97 | 0.0108 | 0.0138 | 0.0108 | 11873063 |
| 1739206500 | 0.0115999 | -0.0002 | -1.69 | 0.0115999 | 0.012 | 0.011 | 4072394 |
| 1738947300 | 0.0118 | -0.0002 | -1.67 | 0.0126 | 0.0128 | 0.0112 | 8769141 |
| 1738860900 | 0.012 | -0.0012 | -9.09 | 0.013 | 0.0136 | 0.012 | 8083192 |
| 1738774500 | 0.0132 | -0.0018 | -12.00 | 0.0154 | 0.016 | 0.013 | 13138016 |
| 1738688100 | 0.015 | 0.0012 | 8.70 | 0.0132 | 0.0156 | 0.0132 | 8772803 |
| 1738601700 | 0.0138 | -0.0006 | -4.17 | 0.0156 | 0.0174 | 0.0138 | 21838322 |
| 1738342500 | 0.0144 | 0.0012 | 9.09 | 0.0126 | 0.0144 | 0.011 | 11776369 |
| 1738256100 | 0.0132 | -0.0028 | -17.50 | 0.0162 | 0.0162 | 0.0132 | 7277885 |
| 1738169700 | 0.016 | -0.0014 | -8.05 | 0.0172 | 0.0172 | 0.0154 | 5940304 |
| 1738083300 | 0.0174 | -0.002 | -10.31 | 0.0194 | 0.0198 | 0.0172 | 1856122 |
| 1737996900 | 0.0194 | -0.002 | -9.35 | 0.021 | 0.021 | 0.0182 | 4021109 |
| 1737737700 | 0.0214 | -0.0016 | -6.96 | 0.0228 | 0.0234 | 0.02 | 4221236 |
| 1737651300 | 0.023 | -0.002 | -8.00 | 0.0258 | 0.0258 | 0.0228 | 4247688 |
| 1737564900 | 0.025 | -0.0002 | -0.79 | 0.0258 | 0.0268 | 0.025 | 1952229 |
| 1737478500 | 0.0252 | 0.0002 | 0.80 | 0.025 | 0.026 | 0.025 | 1265508 |
| 1737392100 | 0.025 | -0.0008 | -3.10 | 0.0268 | 0.0268 | 0.0242 | 1295589 |
| 1737132900 | 0.0258 | -0.002 | -7.19 | 0.0296 | 0.0296 | 0.025 | 4480057 |
| 1737046500 | 0.0278 | 0.0002 | 0.72 | 0.0286 | 0.0296 | 0.0274 | 2537458 |
| 1736960100 | 0.0276 | -0.0014 | -4.83 | 0.029 | 0.029 | 0.027 | 3008059 |
| 1736873700 | 0.029 | -0.0024 | -7.64 | 0.0306 | 0.0314 | 0.0282 | 3609954 |
| 1736787300 | 0.0314 | -0.0008 | -2.48 | 0.034 | 0.034 | 0.0304 | 971354 |
| 1736528100 | 0.0322 | -0.0022 | -6.40 | 0.0344 | 0.0356 | 0.031 | 4296757 |
| 1736441700 | 0.0344 | -0.0012 | -3.37 | 0.0352 | 0.0362 | 0.032 | 3227679 |
| 1736355300 | 0.0356 | -0.0034 | -8.72 | 0.038 | 0.0386 | 0.0342 | 4665512 |
| 1736268900 | 0.039 | -0.0014 | -3.47 | 0.0412 | 0.0412 | 0.037 | 3286457 |
| 1736182500 | 0.0404 | 0.0004 | 1.00 | 0.041 | 0.0414 | 0.04 | 397657 |
| 1735923300 | 0.04 | -0.003 | -6.98 | 0.0426 | 0.0448 | 0.04 | 2214493 |
| 1735836900 | 0.0429999 | -0.0048 | -10.04 | 0.047 | 0.0508 | 0.0429999 | 4029761 |
| 1735577700 | 0.0478 | 0.007 | 17.16 | 0.046 | 0.0504 | 0.0398 | 8442110 |
| 1735318500 | 0.0408 | 0.0046 | 12.71 | 0.0378 | 0.0408 | 0.0334 | 4775789 |
| 1734972900 | 0.0362 | -0.0046 | -11.27 | 0.0412 | 0.0412 | 0.0358 | 3323573 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
