Premium
Allogene Therapeutics Inc (ALLO)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.395 | -20.3608247423 | 1.94 | 2 | 1.54 | 2835406 | 1.66882096 | CS |
| 4 | -0.755 | -32.8260869565 | 2.3 | 2.3 | 1.54 | 2761148 | 1.84103356 | CS |
| 12 | -0.975 | -38.6904761905 | 2.52 | 2.77 | 1.54 | 2730936 | 2.0613931 | CS |
| 26 | -1.065 | -40.8045977011 | 2.61 | 3.3599 | 1.54 | 2319851 | 2.38143893 | CS |
| 52 | -2.575 | -62.5 | 4.12 | 5.775 | 1.54 | 2438794 | 2.89202888 | CS |
| 156 | -9.435 | -85.9289617486 | 10.98 | 17.49 | 1.54 | 2209591 | 5.35925387 | CS |
| 260 | -22.145 | -93.4782608696 | 23.69 | 55 | 1.54 | 1764477 | 10.68057858 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 1.6 | -0.04 | -2.44 | 1.65 | 1.67 | 1.6 | 1992712 |
| 1738798500 | 1.6399999 | 0.02 | 1.23 | 1.62 | 1.71 | 1.62 | 2199203 |
| 1738712100 | 1.62 | -0.05 | -2.99 | 1.66 | 1.72 | 1.605 | 2927256 |
| 1738625700 | 1.67 | -0.13 | -7.22 | 1.78 | 1.78 | 1.65 | 4480063 |
| 1738366500 | 1.8 | -0.12 | -6.25 | 1.94 | 2 | 1.78 | 2577796 |
| 1738280100 | 1.92 | 0.08 | 4.35 | 1.88 | 2 | 1.81 | 3615228 |
| 1738193700 | 1.84 | -0.09 | -4.66 | 1.85 | 1.93 | 1.79 | 1797449 |
| 1738107300 | 1.93 | 0 | 0.00 | 1.97 | 2.11 | 1.915 | 1603535 |
| 1738020900 | 1.93 | -0.01 | -0.52 | 1.95 | 2.04 | 1.9 | 1980398 |
| 1737761700 | 1.94 | 0.02 | 1.04 | 1.87 | 2.035 | 1.84 | 2441298 |
| 1737675300 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1737588900 | 1.92 | 0.08 | 4.35 | 1.85 | 1.965 | 1.85 | 2400491 |
| 1737502500 | 1.84 | 0.02 | 1.10 | 1.82 | 1.905 | 1.78 | 3203775 |
| 1737156900 | 1.82 | -0.02 | -1.09 | 1.87 | 1.9 | 1.785 | 2222135 |
| 1737070500 | 1.84 | -0.03 | -1.60 | 1.86 | 1.875 | 1.81 | 2276708 |
| 1736984100 | 1.87 | -0.05 | -2.60 | 2 | 2.1 | 1.82 | 2617293 |
| 1736897700 | 1.92 | -0.03 | -1.54 | 1.97 | 2.06 | 1.9 | 6142698 |
| 1736811300 | 1.95 | -0.11 | -5.11 | 2.05 | 2.05 | 1.92 | 2077317 |
| 1736552100 | 2.055 | -0.3 | -12.55 | 2.3 | 2.3 | 2.05 | 3145306 |
| 1736379300 | 2.35 | 0 | 0.00 | 2.3 | 2.39 | 2.235 | 3559634 |
| 1736292900 | 2.35 | 0.2 | 9.05 | 2.15 | 2.4049999 | 2.15 | 4212246 |
| 1736206500 | 2.1549999 | -0.01 | -0.23 | 2.17 | 2.25 | 2.1101 | 2008056 |
| 1735947300 | 2.16 | -0.04 | -1.82 | 2.21 | 2.2698999 | 2.14 | 2516432 |
| 1735860900 | 2.2 | 0.07 | 3.29 | 2.17 | 2.35 | 2.12 | 3452648 |
| 1735688100 | 2.13 | 0.03 | 1.43 | 2.14 | 2.19 | 2.06 | 2139456 |
| 1735601700 | 2.1 | -0.09 | -4.11 | 2.16 | 2.17 | 1.99 | 3118325 |
| 1735342500 | 2.19 | 0.02 | 0.92 | 2.13 | 2.22 | 2.05 | 3078000 |
| 1735256100 | 2.17 | 0.08 | 3.83 | 2.06 | 2.17 | 2 | 2861793 |
| 1735077840 | 2.09 | 0.14 | 7.18 | 1.94 | 2.1 | 1.91 | 1810945 |
| 1734996900 | 1.95 | 0.08 | 4.28 | 1.85 | 1.96 | 1.83 | 3168536 |
| 1734737700 | 1.87 | 0.03 | 1.63 | 1.79 | 1.93 | 1.78 | 4992658 |
| 1734651300 | 1.84 | -0.07 | -3.41 | 1.92 | 1.92 | 1.7801 | 2931364 |
| 1734564900 | 1.905 | -0.17 | -7.97 | 2.1 | 2.12 | 1.86 | 2763285 |
| 1734478500 | 2.07 | 0.01 | 0.49 | 2.0299999 | 2.08 | 1.99 | 2209724 |
| 1734392100 | 2.06 | 0.17 | 8.99 | 1.96 | 2.09 | 1.915 | 3083932 |
| 1734132900 | 1.89 | -0.13 | -6.44 | 2.0299999 | 2.0299999 | 1.83 | 3522628 |
| 1734046500 | 2.02 | -0.12 | -5.61 | 2.13 | 2.14 | 2 | 2733092 |
| 1733960100 | 2.14 | -0.05 | -2.28 | 2.17 | 2.195 | 2.08 | 2252033 |
| 1733873700 | 2.19 | -0.08 | -3.52 | 2.25 | 2.31 | 2.175 | 1884552 |
| 1733787300 | 2.27 | 0.08 | 3.65 | 2.21 | 2.35 | 2.16 | 2685010 |
| 1733528100 | 2.19 | 0.05 | 2.34 | 2.16 | 2.29 | 2.13 | 2645412 |
| 1733441700 | 2.14 | -0.12 | -5.10 | 2.18 | 2.22 | 2.1 | 1874037 |
| 1733355300 | 2.255 | -0.06 | -2.59 | 2.33 | 2.37 | 2.25 | 1564891 |
| 1733268900 | 2.315 | -0.24 | -9.22 | 2.52 | 2.52 | 2.29 | 2282156 |
| 1733182500 | 2.55 | 0.07 | 2.82 | 2.48 | 2.5891 | 2.475 | 2128089 |
| 1732917840 | 2.48 | -0.02 | -0.80 | 2.5 | 2.535 | 2.45 | 1529081 |
| 1732750500 | 2.5 | -0.02 | -0.79 | 2.5299999 | 2.6191 | 2.48 | 2257646 |
| 1732664100 | 2.52 | 0.24 | 10.53 | 2.5099999 | 2.77 | 2.44 | 5295164 |
| 1732577700 | 2.2799999 | 0.07 | 3.17 | 2.2599999 | 2.355 | 2.23 | 3910705 |
| 1732318500 | 2.21 | 0.1 | 4.74 | 2.12 | 2.23 | 2.09 | 1433020 |
| 1732232100 | 2.11 | 0.06 | 2.93 | 2.06 | 2.14 | 2.005 | 1895528 |
| 1732145700 | 2.05 | -0.07 | -3.30 | 2.11 | 2.14 | 1.99 | 2446269 |
| 1732059300 | 2.12 | -0.03 | -1.40 | 2.13 | 2.14 | 2.04 | 2813412 |
| 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 |
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
