Premium
Calidi Biotherapeutics Inc (CLDI)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0123 | -6.61290322581 | 0.186 | 0.19 | 0.149 | 5172787 | 0.17206115 | CS |
| 4 | -0.0323 | -15.6796116505 | 0.206 | 0.206 | 0.149 | 3330774 | 0.18050593 | CS |
| 12 | -0.1437 | -45.2741020794 | 0.3174 | 0.3283 | 0.149 | 4831116 | 0.21766472 | CS |
| 26 | -1.2363 | -87.6808510638 | 1.41 | 1.54 | 0.149 | 2350730 | 0.23392091 | CS |
| 52 | -0.1766 | -50.4139309164 | 0.3503 | 7.25 | 0.149 | 5478782 | 0.6137825 | CS |
| 156 | -4.3363 | -96.1485587583 | 4.51 | 7.25 | 0.1414 | 2513487 | 0.71324094 | CS |
| 260 | -4.3363 | -96.1485587583 | 4.51 | 7.25 | 0.1414 | 2513487 | 0.71324094 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 0.169 | -0.005 | -2.87 | 0.1699 | 0.1702 | 0.1577 | 1483755 |
| 1780612200 | 0.1739999 | 0.0083999 | 5.07 | 0.1617 | 0.1743 | 0.1587 | 3183421 |
| 1780525800 | 0.1656 | -0.0145 | -8.05 | 0.1755 | 0.176 | 0.1624 | 12800205 |
| 1780439400 | 0.1801 | -0.0034 | -1.85 | 0.1836 | 0.19 | 0.1768 | 4403843 |
| 1780353000 | 0.1835 | -0.0015 | -0.81 | 0.186 | 0.1875 | 0.176 | 3992710 |
| 1780093800 | 0.185 | -0.005 | -2.63 | 0.185 | 0.1865 | 0.1782 | 1570263 |
| 1780007400 | 0.19 | -0.001 | -0.52 | 0.187 | 0.19 | 0.1795 | 2261313 |
| 1779921000 | 0.191 | 0.0138 | 7.79 | 0.18 | 0.1975 | 0.1729 | 4188237 |
| 1779834600 | 0.1772 | 0.0014 | 0.80 | 0.1841 | 0.1841 | 0.165 | 4898149 |
| 1779489000 | 0.1758 | -0.0161 | -8.39 | 0.1935 | 0.1935 | 0.1715 | 1580314 |
| 1779402600 | 0.1918999 | 0.0225999 | 13.35 | 0.17 | 0.1918999 | 0.165 | 1670265 |
| 1779316200 | 0.1693 | -0.0147 | -7.99 | 0.178 | 0.1828 | 0.165 | 1790607 |
| 1779229800 | 0.184 | 0.001 | 0.55 | 0.1792 | 0.185 | 0.177101 | 1554159 |
| 1779143400 | 0.183 | -0.0026 | -1.40 | 0.1775 | 0.187929 | 0.1764 | 882596 |
| 1778884200 | 0.1855999 | -0.0043 | -2.26 | 0.16 | 0.1862 | 0.16 | 3482511 |
| 1778797800 | 0.1899 | -0.0101 | -5.05 | 0.197 | 0.2049999 | 0.1862 | 3818979 |
| 1778711400 | 0.2 | 0.015 | 8.11 | 0.1873 | 0.2 | 0.1775 | 2228404 |
| 1778625000 | 0.185 | -0.0135 | -6.80 | 0.2 | 0.2 | 0.185 | 5107518 |
| 1778538600 | 0.1985 | -0.012 | -5.70 | 0.206 | 0.206 | 0.191 | 2387448 |
| 1778279400 | 0.2105 | -0.006 | -2.77 | 0.2084 | 0.2105 | 0.2021 | 1189922 |
| 1778193000 | 0.2165 | -0.0035 | -1.59 | 0.2156 | 0.2165 | 0.2069 | 1141772 |
| 1778106600 | 0.22 | 0.0102 | 4.86 | 0.2108 | 0.22 | 0.2073 | 952587 |
| 1778020200 | 0.2098 | -0.0022 | -1.04 | 0.21 | 0.2175 | 0.2056 | 1922906 |
| 1777933800 | 0.212 | -0.0044 | -2.03 | 0.2153 | 0.2224 | 0.2044999 | 2106825 |
| 1777674600 | 0.2164 | -0.0206 | -8.69 | 0.2248 | 0.229 | 0.2161 | 1569438 |
| 1777588200 | 0.237 | 0.0284 | 13.61 | 0.2113 | 0.237 | 0.1985 | 3661995 |
| 1777501800 | 0.2086 | -0.0154 | -6.88 | 0.21 | 0.2139 | 0.1913999 | 7277667 |
| 1777415400 | 0.224 | -0.0135 | -5.68 | 0.241 | 0.267 | 0.214 | 149332090 |
| 1777329000 | 0.2375 | 0.0115 | 5.09 | 0.2235 | 0.2434 | 0.2227 | 2784252 |
| 1777069800 | 0.226 | 0.006 | 2.73 | 0.2239 | 0.2292 | 0.2112 | 2858653 |
| 1776983400 | 0.22 | -0.0113 | -4.89 | 0.23 | 0.23 | 0.2132 | 1964375 |
| 1776897000 | 0.2313 | 0.0095 | 4.28 | 0.24 | 0.24 | 0.2218 | 2918960 |
| 1776810600 | 0.2218 | -0.0284 | -11.35 | 0.2473 | 0.2916 | 0.2146 | 12948548 |
| 1776724200 | 0.2502 | -0.0248 | -9.02 | 0.27 | 0.27 | 0.24 | 1686958 |
| 1776465000 | 0.275 | -0.0022 | -0.79 | 0.2788 | 0.2793 | 0.2698999 | 1134533 |
| 1776378600 | 0.2772 | 0.0066 | 2.44 | 0.2742 | 0.2848 | 0.2559 | 3448003 |
| 1776292200 | 0.2706 | 0.0015 | 0.56 | 0.272 | 0.2958 | 0.258 | 5390006 |
| 1776205800 | 0.2691 | -0.0124 | -4.40 | 0.2814999 | 0.2814999 | 0.2556 | 2008753 |
| 1776119400 | 0.2814999 | 0.0249999 | 9.75 | 0.2529 | 0.2982 | 0.2529 | 3076494 |
| 1775860200 | 0.2565 | -0.0011 | -0.43 | 0.2575 | 0.26 | 0.2509 | 439885 |
| 1775773800 | 0.2576 | 0.0093 | 3.75 | 0.264 | 0.2697 | 0.2535 | 767243 |
| 1775687400 | 0.2483 | 0.0066 | 2.73 | 0.25 | 0.2561899 | 0.2115 | 690787 |
| 1775601000 | 0.2417 | -0.0032 | -1.31 | 0.245 | 0.2475 | 0.2312 | 390043 |
| 1775514600 | 0.2449 | 0.0089 | 3.77 | 0.24 | 0.2518 | 0.2302 | 434829 |
| 1775169000 | 0.236 | -0.0066 | -2.72 | 0.2432 | 0.2488 | 0.2301 | 286045 |
| 1775082600 | 0.2426 | 0.0038 | 1.59 | 0.24 | 0.2496 | 0.2353 | 158790 |
| 1774996200 | 0.2388 | -0.0003 | -0.13 | 0.2432 | 0.2447 | 0.2102 | 571251 |
| 1774909800 | 0.2391 | -0.0316 | -11.67 | 0.2849999 | 0.2849999 | 0.20884 | 835208 |
| 1774650600 | 0.2707 | -0.01055 | -3.75 | 0.2717 | 0.2754 | 0.262 | 236200 |
| 1774564200 | 0.28125 | -0.01045 | -3.58 | 0.2896 | 0.2958 | 0.28 | 177585 |
| 1774477800 | 0.2917 | 0.0072001 | 2.53 | 0.2942 | 0.2942 | 0.2765 | 196880 |
| 1774391400 | 0.2844999 | -0.0105 | -3.56 | 0.3011 | 0.3011 | 0.2718 | 927388 |
| 1774305000 | 0.295 | 0.0120001 | 4.24 | 0.29 | 0.3041 | 0.2829999 | 344910 |
| 1774045800 | 0.2829999 | -0.0167 | -5.57 | 0.2953 | 0.2973 | 0.2802 | 294870 |
| 1773959400 | 0.2997 | -0.0003 | -0.10 | 0.3 | 0.3076 | 0.2916 | 136970 |
| 1773873000 | 0.3 | -0.0135 | -4.31 | 0.3227 | 0.3227 | 0.3 | 166382 |
| 1773786600 | 0.3135 | -0.0105 | -3.24 | 0.32 | 0.32 | 0.3033 | 232733 |
| 1773700200 | 0.324 | 0.0059 | 1.85 | 0.3174 | 0.3283 | 0.3113 | 255873 |
| 1773441000 | 0.3181 | -0.0125 | -3.78 | 0.3273 | 0.3302 | 0.3135 | 215918 |
| 1773354600 | 0.3306 | -0.0154 | -4.45 | 0.3405 | 0.35 | 0.3216 | 223300 |
| 1773268200 | 0.3459999 | -0.014 | -3.89 | 0.36 | 0.36 | 0.34 | 406701 |
| 1773181800 | 0.36 | -0.0055 | -1.50 | 0.35 | 0.3644 | 0.3449 | 496933 |
| 1773095400 | 0.3655 | 0.0048 | 1.33 | 0.369 | 0.3699 | 0.35 | 843404 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
