Penumbra Inc Historical Data - 0P8 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Penumbra Inc (0P8)
Penumbra Inc (0P8) Historical

Penumbra Inc (0P8)

261.10

-1.60

(-0.61%)

Closed January 25 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	7.3	2.87628053586	253.8	256.3	252.8	16	255.26734694	DE
4	30.1	13.0303030303	231	256.3	231	26	248.97567568	DE
12	49.3	23.2766761095	211.8	256.3	210.2	47	231.48282911	DE
26	89.6	52.2448979592	171.5	256.3	147.19999	34	215.01934357	DE
52	29.1	12.5431034483	232	256.3	147.19999	27	209.37956968	DE
156	19.1	7.89256198347	242	278	147.19999	27	210.7984953	DE
260	19.1	7.89256198347	242	278	147.19999	27	210.7984953	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	256.3	0	0.00	256.3	256.3	256.3	0
1737667620	256.3	0	0.00	256.3	256.3	256.3	0
1737581220	256.3	0.8	0.31	256.3	256.3	256.3	9
1737494820	255.5	0.6	0.24	255.5	255.5	255.5	9
1737408420	254.9	0	0.00	254.9	254.9	254.9	0
1737149220	254.9	-0.4	-0.16	253.8	254.9	252.8	31
1737062820	255.3	4.1	1.63	255.3	255.3	255.3	9
1736976420	251.2	9.4	3.89	251.2	251.2	251.2	71
1736890020	241.8	-4.3	-1.75	241.8	241.8	241.8	2
1736803620	246.1	0	0.00	246.1	246.1	246.1	0
1736544420	246.1	0.9	0.37	246.1	246.1	246.1	2
1736458020	245.2	0	0.00	245.2	245.2	245.2	0
1736371620	245.2	0	0.00	245.2	245.2	245.2	0
1736285220	245.2	13.1	5.64	234	245.2	234	124
1736198820	232.1	0	0.00	232.1	232.1	232.1	0
1735939620	232.1	1.1	0.48	232.1	232.1	232.1	1
1735853220	231	2.2	0.96	231	231	231	1
1735594020	228.8	0	0.00	228.8	228.8	228.8	0
1735334820	228.8	0	0.00	228.8	228.8	228.8	0
1734989220	228.8	-1.7	-0.74	231.9	234.8	228.8	4
1734730020	230.5	-6.1	-2.58	231.5	231.5	230.5	34
1734643620	236.6	1.8	0.77	229.6	236.6	229.6	32
1734557220	234.8	0	0.00	234.8	234.8	234.8	0
1734470820	234.8	0	0.00	234.8	234.8	234.8	0
1734384420	234.8	-4.4	-1.84	234.8	234.8	234.8	32
1734125220	239.2	0	0.00	239.2	239.2	239.2	0
1734038820	239.2	-2	-0.83	239.4	242.1	239.2	55
1733952420	241.2	11.3	4.92	231.9	241.2	231.9	104
1733866020	229.9	-5.1	-2.17	229.9	229.9	229.9	11
1733779620	235	0	0.00	235	235	235	0
1733520420	235	0	0.00	235	235	235	0
1733434020	235	0	0.00	235	235	235	0
1733347620	235	3.5	1.51	236.1	236.1	235	29
1733261220	231.5	-0.9	-0.39	231.5	231.5	231.5	1
1733174820	232.4	3.9	1.71	232.2	232.4	232.2	92
1732915620	228.5	0	0.00	228.5	228.5	228.5	0
1732829220	228.5	0	0.00	228.5	228.5	228.5	0
1732742820	228.5	0	0.00	228.5	228.5	228.5	0
1732656420	228.5	0	0.00	228.5	228.5	228.5	0
1732570020	228.5	0	0.00	228.5	228.5	228.5	0
1732310820	228.5	0	0.00	228.5	228.5	228.5	0
1732224420	228.5	5.1	2.28	226.6	228.5	226.6	169
1732137960	223.4	0	0.00	223.4	223.4	223.4	0
1732051560	223.4	0	0.00	223.4	223.4	223.4	0
1731965160	223.4	0	0.00	223.4	223.4	223.4	0
1731705960	223.4	0	0.00	223.4	223.4	223.4	0
1731619560	223.4	0	0.00	223.4	223.4	223.4	0
1731533160	223.4	-1.7	-0.76	223.4	223.4	223.4	11
1731446820	225.1	0	0.00	225.1	225.1	225.1	0
1731360420	225.1	12.7	5.98	223.2	225.1	222.5	137
1731101160	212.4	0	0.00	212.4	212.4	212.4	0
1731014760	212.4	0	0.00	212.4	212.4	212.4	0
1730928360	212.4	0	0.00	212.4	212.4	212.4	0
1730841960	212.4	0.2	0.09	212.4	212.4	212.4	96
1730755560	212.2	1.6	0.76	215.6	215.6	210.5	136
1730496360	210.6	19.9	10.44	211.8	211.8	210.2	21
1730358000	190.7	0	0.00	190.7	190.7	190.7	0
1730271600	190.7	0	0.00	190.7	190.7	190.7	0
1730185200	190.7	0	0.00	190.7	190.7	190.7	0
1730098800	190.7	0	0.00	190.7	190.7	190.7	0
1729839600	190.7	0	0.00	190.7	190.7	190.7	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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