Premium
Allogene Therapeutics Inc (ALLO)
NASDAQ
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 | -0.9003 | -29.325732899 | 3.07 | 3.1694 | 2.15 | 2517779 | 2.66416173 | CS |
| 4 | -0.6503 | -23.0602836879 | 2.82 | 3.3599 | 2.15 | 2526638 | 2.79957248 | CS |
| 12 | -0.5003 | -18.7378277154 | 2.67 | 3.3599 | 2.15 | 2040305 | 2.75618028 | CS |
| 26 | -0.6003 | -21.6714801444 | 2.77 | 3.67 | 2.01 | 2395684 | 2.66034983 | CS |
| 52 | -0.7603 | -25.9488054608 | 2.93 | 5.775 | 2.01 | 2521006 | 3.11287053 | CS |
| 156 | -16.8803 | -88.6104986877 | 19.05 | 19.28 | 2.01 | 2120773 | 6.12069362 | CS |
| 260 | -25.4303 | -92.1387681159 | 27.6 | 55 | 2.01 | 1667709 | 11.56399549 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 2.15 | -0.12 | -5.29 | 2.3 | 2.32 | 2.14 | 2917140 |
| 1731713700 | 2.27 | -0.19 | -7.72 | 2.52 | 2.52 | 2.2599999 | 3090897 |
| 1731627300 | 2.46 | -0.26 | -9.56 | 2.72 | 2.7527 | 2.46 | 2621827 |
| 1731540900 | 2.72 | -0.12 | -4.23 | 2.86 | 2.945 | 2.71 | 1811231 |
| 1731454500 | 2.84 | -0.25 | -8.09 | 3.0099999 | 3.05 | 2.825 | 2274492 |
| 1731368100 | 3.09 | 0.01 | 0.32 | 3.05 | 3.1694 | 2.985 | 2902633 |
| 1731108900 | 3.08 | -0.11 | -3.45 | 3.24 | 3.2599999 | 2.95 | 2839289 |
| 1731022500 | 3.19 | -0.03 | -0.93 | 3.2599999 | 3.3599 | 3.165 | 2515976 |
| 1730936100 | 3.22 | 0.23 | 7.69 | 3.05 | 3.29 | 3 | 3886419 |
| 1730849700 | 2.99 | -0.01 | -0.33 | 2.96 | 3.04 | 2.88 | 2599163 |
| 1730763300 | 3 | 0.28 | 10.29 | 2.73 | 3.025 | 2.6549999 | 3164963 |
| 1730500500 | 2.72 | 0.17 | 6.46 | 2.57 | 2.83 | 2.57 | 2534770 |
| 1730414100 | 2.555 | -0.09 | -3.22 | 2.64 | 2.73 | 2.54 | 2208053 |
| 1730327700 | 2.64 | -0.16 | -5.71 | 2.74 | 3.0099999 | 2.64 | 2056238 |
| 1730241300 | 2.8 | 0.12 | 4.48 | 2.68 | 3.0099999 | 2.665 | 3285326 |
| 1730154900 | 2.68 | 0.24 | 9.84 | 2.48 | 2.75 | 2.45 | 3083199 |
| 1729895700 | 2.44 | -0.1 | -3.94 | 2.56 | 2.58 | 2.44 | 2087305 |
| 1729809300 | 2.54 | -0.23 | -8.30 | 2.77 | 2.7799999 | 2.535 | 2052414 |
| 1729722900 | 2.77 | -0.02 | -0.72 | 2.8 | 2.845 | 2.7 | 3304784 |
| 1729636500 | 2.79 | -0.01 | -0.36 | 2.7599999 | 2.83 | 2.68 | 1117123 |
| 1729550100 | 2.8 | -0.04 | -1.41 | 2.82 | 2.9 | 2.7799999 | 1565312 |
| 1729290900 | 2.84 | 0.15 | 5.58 | 2.72 | 2.86 | 2.71 | 1095378 |
| 1729204500 | 2.69 | -0.16 | -5.61 | 2.82 | 2.85 | 2.68 | 842915 |
| 1729118100 | 2.85 | 0.14 | 5.17 | 2.7 | 2.87 | 2.69 | 1300410 |
| 1729031700 | 2.71 | 0.08 | 3.04 | 2.62 | 2.73 | 2.55 | 1756742 |
| 1728945300 | 2.63 | -0.02 | -0.75 | 2.63 | 2.66 | 2.58 | 1307540 |
| 1728686100 | 2.65 | 0.03 | 1.15 | 2.6 | 2.65 | 2.54 | 1494343 |
| 1728599700 | 2.62 | -0.02 | -0.76 | 2.63 | 2.63 | 2.56 | 1134249 |
| 1728513300 | 2.64 | -0.1 | -3.65 | 2.74 | 2.7799999 | 2.625 | 1459920 |
| 1728426900 | 2.74 | 0.16 | 6.20 | 2.58 | 2.75 | 2.56 | 1338725 |
| 1728340500 | 2.58 | -0.12 | -4.44 | 2.72 | 2.74 | 2.58 | 1110909 |
| 1728081300 | 2.7 | 0.09 | 3.45 | 2.66 | 2.745 | 2.64 | 1383041 |
| 1727994900 | 2.61 | 0.08 | 3.16 | 2.48 | 2.64 | 2.4109 | 2646995 |
| 1727908500 | 2.5299999 | -0.14 | -5.24 | 2.66 | 2.66 | 2.5 | 2352975 |
| 1727822100 | 2.67 | -0.13 | -4.64 | 2.7599999 | 2.81 | 2.55 | 3119030 |
| 1727735700 | 2.8 | -0.11 | -3.78 | 2.85 | 3.0099999 | 2.744 | 1202792 |
| 1727476500 | 2.91 | 0.19 | 6.99 | 2.7799999 | 2.91 | 2.755 | 1161966 |
| 1727390100 | 2.72 | 0.1 | 3.82 | 2.66 | 2.74 | 2.62 | 934292 |
| 1727303700 | 2.62 | -0.04 | -1.50 | 2.67 | 2.685 | 2.57 | 1758957 |
| 1727217300 | 2.66 | -0.01 | -0.37 | 2.69 | 2.74 | 2.62 | 1168877 |
| 1727130900 | 2.67 | -0.13 | -4.64 | 2.83 | 2.88 | 2.64 | 2005164 |
| 1726871700 | 2.8 | -0.11 | -3.78 | 2.86 | 2.935 | 2.8 | 5038024 |
| 1726785300 | 2.91 | 0.04 | 1.39 | 3.02 | 3.065 | 2.86 | 4744328 |
| 1726698900 | 2.87 | -0.01 | -0.35 | 2.91 | 3.025 | 2.775 | 2269705 |
| 1726612500 | 2.88 | 0.12 | 4.35 | 2.7799999 | 2.9 | 2.64 | 2816918 |
| 1726526100 | 2.7599999 | -0.2 | -6.76 | 2.97 | 2.97 | 2.71 | 1160205 |
| 1726266900 | 2.96 | 0.3 | 11.28 | 2.69 | 2.975 | 2.69 | 1977877 |
| 1726180500 | 2.66 | -0.25 | -8.59 | 2.9 | 2.97 | 2.64 | 2206981 |
| 1726094100 | 2.91 | 0.08 | 2.83 | 2.8 | 2.925 | 2.67 | 3673522 |
| 1726007700 | 2.83 | 0.35 | 14.11 | 2.48 | 2.84 | 2.46 | 1541017 |
| 1725921300 | 2.48 | 0.07 | 2.90 | 2.41 | 2.52 | 2.3908999 | 1337384 |
| 1725662100 | 2.41 | -0.1 | -3.98 | 2.5099999 | 2.57 | 2.37 | 1096103 |
| 1725575700 | 2.5099999 | -0.07 | -2.71 | 2.58 | 2.64 | 2.49 | 1085486 |
| 1725489300 | 2.58 | 0.07 | 2.79 | 2.49 | 2.59 | 2.47 | 1175038 |
| 1725402900 | 2.5099999 | -0.12 | -4.56 | 2.58 | 2.71 | 2.48 | 1842588 |
| 1725057300 | 2.63 | -0.03 | -1.13 | 2.68 | 2.725 | 2.58 | 1098405 |
| 1724970900 | 2.66 | 0.09 | 3.50 | 2.59 | 2.7799999 | 2.58 | 1285047 |
| 1724884500 | 2.57 | -0.11 | -4.10 | 2.66 | 2.6999 | 2.47 | 1886497 |
| 1724798100 | 2.68 | -0.12 | -4.29 | 2.8 | 2.85 | 2.65 | 1688077 |
| 1724711700 | 2.8 | 0.19 | 7.28 | 2.67 | 2.84 | 2.6 | 2368528 |
| 1724452500 | 2.61 | 0.02 | 0.77 | 2.62 | 2.725 | 2.56 | 2091270 |
| 1724366100 | 2.59 | -0.15 | -5.47 | 2.74 | 2.745 | 2.55 | 1546169 |
| 1724279700 | 2.74 | 0.1 | 3.79 | 2.65 | 2.88 | 2.65 | 1855291 |
| 1724193300 | 2.64 | -0.01 | -0.38 | 2.62 | 2.75 | 2.5299999 | 1659364 |
| 1724106900 | 2.65 | 0.36 | 15.72 | 2.2799999 | 2.65 | 2.27 | 2498372 |
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
