Premium
Lineage Cell Therapeutics Inc (LCTX)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.022 | 4.15094339623 | 0.53 | 0.5682 | 0.481 | 2142734 | 0.50199012 | CS |
| 4 | -0.068 | -10.9677419355 | 0.62 | 0.6201 | 0.481 | 3911560 | 0.54700657 | CS |
| 12 | -0.3426 | -38.2964453387 | 0.8946 | 0.97 | 0.481 | 1780844 | 0.61255886 | CS |
| 26 | -0.328 | -37.2727272727 | 0.88 | 1.15 | 0.481 | 1101525 | 0.69160709 | CS |
| 52 | -0.428 | -43.6734693878 | 0.98 | 1.61 | 0.481 | 1018794 | 0.89864961 | CS |
| 156 | -1.848 | -77 | 2.4 | 2.71 | 0.481 | 720588 | 1.19185921 | CS |
| 260 | -0.038 | -6.4406779661 | 0.59 | 3.1316 | 0.481 | 886124 | 1.52176765 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 0.558 | 0.056 | 11.16 | 0.52 | 0.564744 | 0.505 | 2021750 |
| 1734651000 | 0.502 | 0.0005001 | 0.10 | 0.5023 | 0.525 | 0.4991 | 2903012 |
| 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 | 1430681 |
| 1734391800 | 0.5 | -0.006 | -1.19 | 0.506 | 0.5245 | 0.4859 | 1707433 |
| 1734132600 | 0.506 | -0.014 | -2.69 | 0.53 | 0.5457999 | 0.49505 | 2875950 |
| 1734046200 | 0.52 | -0.0926 | -15.12 | 0.61 | 0.619 | 0.515 | 6967576 |
| 1733959800 | 0.6126 | 0.0052 | 0.86 | 0.614 | 0.62 | 0.5832 | 1437528 |
| 1733873400 | 0.6074 | 0.0081 | 1.35 | 0.61 | 0.615 | 0.5854 | 1662852 |
| 1733787000 | 0.5993 | 0.0135 | 2.30 | 0.5881999 | 0.614798 | 0.575 | 1309723 |
| 1733527800 | 0.5858 | 0.0146 | 2.56 | 0.5775 | 0.609 | 0.5699999 | 1108259 |
| 1733441400 | 0.5712 | 0.0491 | 9.40 | 0.5236 | 0.592 | 0.52 | 1299119 |
| 1733355000 | 0.5221 | -0.0247 | -4.52 | 0.55 | 0.5649999 | 0.52 | 2758278 |
| 1733268600 | 0.5467999 | -0.0418 | -7.10 | 0.5911999 | 0.6 | 0.5351 | 4970762 |
| 1733182200 | 0.5886 | 0.0167 | 2.92 | 0.592 | 0.614 | 0.5719999 | 4246772 |
| 1732917840 | 0.5719 | 0.0031 | 0.55 | 0.5788 | 0.59 | 0.56 | 1337273 |
| 1732750200 | 0.5688 | -0.0362 | -5.98 | 0.62 | 0.62 | 0.56365 | 3905896 |
| 1732663800 | 0.605 | 0.0311 | 5.42 | 0.5928 | 0.61 | 0.5302 | 10337057 |
| 1732577400 | 0.5739 | 0.07 | 13.89 | 0.5236 | 0.5918 | 0.52 | 6682685 |
| 1732318200 | 0.5039 | -0.0961 | -16.02 | 0.62 | 0.6201 | 0.5 | 15582192 |
| 1732231800 | 0.6 | -0.0414 | -6.45 | 0.67 | 0.67 | 0.5601 | 3676533 |
| 1732145400 | 0.6414 | -0.2618 | -28.99 | 0.737 | 0.737 | 0.61 | 9919424 |
| 1732059000 | 0.9032 | 0.0239 | 2.72 | 0.8796 | 0.9132 | 0.8794 | 305834 |
| 1731972600 | 0.8793 | 0.0149 | 1.72 | 0.92 | 0.9286 | 0.867 | 407019 |
| 1731713400 | 0.8644 | -0.0206 | -2.33 | 0.9365 | 0.9368 | 0.8001 | 837590 |
| 1731627000 | 0.885 | -0.028 | -3.07 | 0.9255 | 0.9484 | 0.885 | 388269 |
| 1731540600 | 0.913 | -0.0358 | -3.77 | 0.9452 | 0.9598 | 0.8834 | 364768 |
| 1731454200 | 0.9488 | 0.0048 | 0.51 | 0.9464 | 0.97 | 0.9301 | 575442 |
| 1731367800 | 0.944 | 0.0202 | 2.19 | 0.9411 | 0.9488 | 0.9207 | 412627 |
| 1731108600 | 0.9238 | 0.0186 | 2.05 | 0.89 | 0.9449 | 0.88 | 577131 |
| 1731022200 | 0.9052 | -0.0198 | -2.14 | 0.9001 | 0.9459 | 0.89 | 417628 |
| 1730935800 | 0.925 | 0.0805 | 9.53 | 0.88 | 0.9305 | 0.855 | 989857 |
| 1730849400 | 0.8445 | 0.0059 | 0.70 | 0.8307 | 0.8518 | 0.8292 | 224239 |
| 1730763000 | 0.8386 | 0.0228 | 2.79 | 0.84 | 0.8435 | 0.812 | 280785 |
| 1730500200 | 0.8158 | -0.0155 | -1.86 | 0.84 | 0.866 | 0.81 | 427364 |
| 1730413800 | 0.8313 | -0.0209 | -2.45 | 0.8581 | 0.8641 | 0.83 | 522682 |
| 1730327400 | 0.8522 | -0.0295 | -3.35 | 0.88 | 0.8897 | 0.8522 | 296352 |
| 1730241000 | 0.8817 | 0.0017 | 0.19 | 0.8857 | 0.8918 | 0.858001 | 285106 |
| 1730154600 | 0.88 | 0.039 | 4.64 | 0.8662 | 0.9 | 0.855 | 406445 |
| 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 | 390973 |
| 1729722600 | 0.8703 | -0.0154 | -1.74 | 0.8755 | 0.8856 | 0.8551 | 416754 |
| 1729636200 | 0.8857 | 0.0193 | 2.23 | 0.8664 | 0.8917 | 0.861 | 205783 |
| 1729549800 | 0.8664 | -0.0409 | -4.51 | 0.9013 | 0.94 | 0.8556 | 444374 |
| 1729290600 | 0.9073 | 0.0691001 | 8.24 | 0.844 | 0.9253 | 0.8299 | 1145540 |
| 1729204200 | 0.8381999 | -0.0359 | -4.11 | 0.8598 | 0.8659 | 0.8374 | 628472 |
| 1729117800 | 0.8741 | 0.0416 | 5.00 | 0.84 | 0.877 | 0.834 | 295660 |
| 1729031400 | 0.8325 | -0.0265 | -3.08 | 0.86 | 0.867 | 0.83 | 387904 |
| 1728945000 | 0.859 | 0.0036 | 0.42 | 0.85 | 0.8892 | 0.8499 | 473929 |
| 1728685800 | 0.8554 | 0.0103 | 1.22 | 0.8456 | 0.86835 | 0.8456 | 499937 |
| 1728599400 | 0.8451 | -0.0348 | -3.95 | 0.8658 | 0.8796 | 0.7801 | 782660 |
| 1728513000 | 0.8799 | 0.0113 | 1.30 | 0.8675 | 0.8873 | 0.85 | 316325 |
| 1728426600 | 0.8686 | -0.0065 | -0.74 | 0.8962 | 0.8962 | 0.851 | 498459 |
| 1728340200 | 0.8751 | -0.0349 | -3.84 | 0.9025 | 0.92 | 0.8751 | 353524 |
| 1728081000 | 0.91 | 0.0111 | 1.23 | 0.9197 | 0.931 | 0.9001 | 206498 |
| 1727994600 | 0.8989 | -0.0233 | -2.53 | 0.9126 | 0.93 | 0.8953 | 203177 |
| 1727908200 | 0.9222 | 0.027 | 3.02 | 0.93 | 0.95 | 0.897701 | 313979 |
| 1727821800 | 0.8952 | -0.0101 | -1.12 | 0.9093 | 0.9249 | 0.8704 | 554621 |
| 1727735400 | 0.9053 | -0.0147 | -1.60 | 0.9204 | 0.938 | 0.8836 | 764302 |
| 1727476200 | 0.92 | 0.0582 | 6.75 | 0.8946 | 0.92 | 0.8656 | 395612 |
| 1727389800 | 0.8618 | -0.0239 | -2.70 | 0.9015 | 0.9099 | 0.86 | 365763 |
| 1727303400 | 0.8857 | -0.0083 | -0.93 | 0.9016 | 0.91 | 0.8825 | 180994 |
| 1727217000 | 0.894 | -0.0488 | -5.18 | 0.9302 | 0.9428 | 0.89 | 340876 |
| 1727130600 | 0.9428 | 0.0028 | 0.30 | 0.9518 | 0.97 | 0.93 | 477143 |
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
