Premium
Lineage Cell Therapeutics Inc (LCTX)
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 | 0.0146 | 2.472899729 | 0.5904 | 0.605 | 0.5431 | 798721 | 0.5683448 | CS |
| 4 | 0.055 | 10 | 0.55 | 0.609 | 0.481 | 2447475 | 0.53846577 | CS |
| 12 | -0.2807 | -31.6924466524 | 0.8857 | 0.97 | 0.481 | 2489358 | 0.57130025 | CS |
| 26 | -0.395 | -39.5 | 1 | 1.15 | 0.481 | 1345034 | 0.63285523 | CS |
| 52 | -0.445 | -42.380952381 | 1.05 | 1.61 | 0.481 | 1129798 | 0.83188997 | CS |
| 156 | -1.045 | -63.3333333333 | 1.65 | 1.79 | 0.481 | 740848 | 1.08259595 | CS |
| 260 | -0.1839 | -23.3109392825 | 0.7889 | 3.1316 | 0.481 | 898489 | 1.50219894 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 0.5884 | 0.001 | 0.17 | 0.5887 | 0.6019 | 0.5800999 | 7318546 |
| 1737156600 | 0.5874 | 0.016 | 2.80 | 0.5760999 | 0.59 | 0.552 | 714805 |
| 1737070200 | 0.5714 | -0.0078 | -1.35 | 0.5765 | 0.5847 | 0.562 | 343614 |
| 1736983800 | 0.5792 | 0.0292 | 5.31 | 0.5645 | 0.585 | 0.5526 | 839811 |
| 1736897400 | 0.55 | -0.0488 | -8.15 | 0.5904 | 0.594349 | 0.5431 | 1296655 |
| 1736811000 | 0.5988 | 0.0188 | 3.24 | 0.5815 | 0.5993 | 0.545 | 1753758 |
| 1736551800 | 0.58 | 0.0478 | 8.98 | 0.5485 | 0.5815 | 0.506 | 1635625 |
| 1736379000 | 0.5322 | -0.0504 | -8.65 | 0.5712 | 0.5712 | 0.53 | 1079169 |
| 1736292600 | 0.5826 | 0.0332 | 6.04 | 0.56 | 0.5849 | 0.5558999 | 1338879 |
| 1736206200 | 0.5494 | -0.0407 | -6.90 | 0.6041 | 0.609 | 0.543 | 2329796 |
| 1735947000 | 0.5901 | 0.0751 | 14.58 | 0.535 | 0.5901 | 0.5 | 5545555 |
| 1735860600 | 0.515 | 0.0125001 | 2.49 | 0.5108 | 0.5296999 | 0.5 | 12148566 |
| 1735687800 | 0.5024999 | 0.0064999 | 1.31 | 0.5039 | 0.51 | 0.486 | 2378067 |
| 1735601400 | 0.496 | -0.001 | -0.20 | 0.4961 | 0.51 | 0.481 | 1774573 |
| 1735342200 | 0.497 | -0.008 | -1.58 | 0.5092 | 0.5286 | 0.4956 | 2078871 |
| 1735255800 | 0.505 | -0.033 | -6.13 | 0.5363 | 0.5382 | 0.499 | 3011128 |
| 1735077840 | 0.538 | -0.0105 | -1.91 | 0.55 | 0.55 | 0.5303 | 890725 |
| 1734996600 | 0.5485 | -0.0095 | -1.70 | 0.56 | 0.5703 | 0.5301 | 937229 |
| 1734737400 | 0.558 | 0.056 | 11.16 | 0.52 | 0.564744 | 0.505 | 2021329 |
| 1734651000 | 0.502 | 0.0005001 | 0.10 | 0.5023 | 0.525 | 0.4991 | 2900531 |
| 1734564600 | 0.5014999 | 0.0045999 | 0.93 | 0.52 | 0.5682 | 0.5014999 | 1796593 |
| 1734478200 | 0.4969 | -0.0031 | -0.62 | 0.5004 | 0.5231 | 0.481 | 1422680 |
| 1734391800 | 0.5 | -0.006 | -1.19 | 0.506 | 0.5245 | 0.4859 | 1707431 |
| 1734132600 | 0.506 | -0.014 | -2.69 | 0.53 | 0.531 | 0.49505 | 2874191 |
| 1734046200 | 0.52 | -0.0926 | -15.12 | 0.61 | 0.619 | 0.515 | 6962926 |
| 1733959800 | 0.6126 | 0.0052 | 0.86 | 0.614 | 0.62 | 0.5832 | 1437220 |
| 1733873400 | 0.6074 | 0.0081 | 1.35 | 0.61 | 0.615 | 0.5854 | 1653053 |
| 1733787000 | 0.5993 | 0.0135 | 2.30 | 0.5881999 | 0.614798 | 0.575 | 1302918 |
| 1733527800 | 0.5858 | 0.0146 | 2.56 | 0.5775 | 0.609 | 0.5699999 | 1105150 |
| 1733441400 | 0.5712 | 0.0491 | 9.40 | 0.5236 | 0.592 | 0.52 | 1299052 |
| 1733355000 | 0.5221 | -0.0247 | -4.52 | 0.55 | 0.5648 | 0.52 | 2701556 |
| 1733268600 | 0.5467999 | -0.0418 | -7.10 | 0.5911999 | 0.6 | 0.5351 | 4969825 |
| 1733182200 | 0.5886 | 0.0167 | 2.92 | 0.592 | 0.614 | 0.5719999 | 4244404 |
| 1732917840 | 0.5719 | 0.0031 | 0.55 | 0.5788 | 0.59 | 0.56 | 1336370 |
| 1732750200 | 0.5688 | -0.0362 | -5.98 | 0.62 | 0.62 | 0.56365 | 3905145 |
| 1732663800 | 0.605 | 0.0311 | 5.42 | 0.5928 | 0.61 | 0.5302 | 10332312 |
| 1732577400 | 0.5739 | 0.07 | 13.89 | 0.5236 | 0.5918 | 0.52 | 6588221 |
| 1732318200 | 0.5039 | -0.0961 | -16.02 | 0.62 | 0.6201 | 0.5 | 15421960 |
| 1732231800 | 0.6 | -0.0414 | -6.45 | 0.67 | 0.67 | 0.5601 | 3665997 |
| 1732145400 | 0.6414 | -0.2618 | -28.99 | 0.737 | 0.737 | 0.61 | 9865836 |
| 1732059000 | 0.9032 | 0.0239 | 2.72 | 0.8796 | 0.9132 | 0.8794 | 302281 |
| 1731972600 | 0.8793 | 0.0149 | 1.72 | 0.92 | 0.9286 | 0.867 | 407016 |
| 1731713400 | 0.8644 | -0.0206 | -2.33 | 0.9365 | 0.9368 | 0.8001 | 834029 |
| 1731627000 | 0.885 | -0.028 | -3.07 | 0.9255 | 0.9484 | 0.885 | 388214 |
| 1731540600 | 0.913 | -0.0358 | -3.77 | 0.9452 | 0.9598 | 0.8834 | 364766 |
| 1731454200 | 0.9488 | 0.0048 | 0.51 | 0.9464 | 0.97 | 0.9301 | 575216 |
| 1731367800 | 0.944 | 0.0202 | 2.19 | 0.9411 | 0.9488 | 0.9207 | 412063 |
| 1731108600 | 0.9238 | 0.0186 | 2.05 | 0.89 | 0.9449 | 0.88 | 576926 |
| 1731022200 | 0.9052 | -0.0198 | -2.14 | 0.9001 | 0.9459 | 0.89 | 417200 |
| 1730935800 | 0.925 | 0.0805 | 9.53 | 0.88 | 0.9305 | 0.8509 | 996902 |
| 1730849400 | 0.8445 | 0.0059 | 0.70 | 0.8307 | 0.8518 | 0.8292 | 224224 |
| 1730763000 | 0.8386 | 0.0228 | 2.79 | 0.84 | 0.84 | 0.812 | 280665 |
| 1730500200 | 0.8158 | -0.0155 | -1.86 | 0.84 | 0.866 | 0.81 | 419531 |
| 1730413800 | 0.8313 | -0.0209 | -2.45 | 0.8581 | 0.8641 | 0.83 | 522659 |
| 1730327400 | 0.8522 | -0.0295 | -3.35 | 0.88 | 0.8897 | 0.8522 | 296348 |
| 1730241000 | 0.8817 | 0.0017 | 0.19 | 0.8857 | 0.8918 | 0.858001 | 285103 |
| 1730154600 | 0.88 | 0.039 | 4.64 | 0.8662 | 0.9 | 0.8589 | 380335 |
| 1729895400 | 0.841 | -0.0151 | -1.76 | 0.8466 | 0.8698 | 0.841 | 156573 |
| 1729809000 | 0.8561 | -0.0142 | -1.63 | 0.8794 | 0.8794 | 0.8423 | 390971 |
| 1729722600 | 0.8703 | -0.0154 | -1.74 | 0.8755 | 0.8856 | 0.8551 | 413718 |
| 1729636200 | 0.8857 | 0.0193 | 2.23 | 0.8664 | 0.8917 | 0.861 | 205399 |
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
