Premium
Brainstorm Cell Therapeutics Inc (BCLI)
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 | 0.31 | 15.6565656566 | 1.98 | 2.33 | 1.86 | 81021 | 2.14528984 | CS |
| 4 | -0.1077 | -4.49180464612 | 2.3977 | 2.4893 | 1.86 | 67977 | 2.18789325 | CS |
| 12 | 0.41 | 21.8085106383 | 1.88 | 2.5 | 1.05 | 111184 | 1.74175302 | CS |
| 26 | -2.8115 | -55.1112417916 | 5.1015 | 6 | 1.05 | 221156 | 3.70010484 | CS |
| 52 | -2.7095 | -54.195419542 | 4.9995 | 11.890485 | 1.05 | 513244 | 6.32545956 | CS |
| 156 | -42.86 | -94.9280177187 | 45.15 | 70.5 | 1.05 | 640779 | 10.53812855 | CS |
| 260 | -60.86 | -96.3737133808 | 63.15 | 269.25 | 1.05 | 653031 | 47.79537422 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 2.19 | 0.06 | 2.82 | 2.11 | 2.27 | 2.05 | 51454 |
| 1737675300 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1737588900 | 2.13 | -0.17 | -7.39 | 2.3 | 2.3 | 2.1107 | 34250 |
| 1737502500 | 2.3 | 0.41 | 21.69 | 2 | 2.33 | 1.98 | 131297 |
| 1737156900 | 1.89 | -0.1 | -5.03 | 1.98 | 1.99 | 1.86 | 77517 |
| 1737070500 | 1.99 | -0.06 | -2.93 | 2 | 2.05 | 1.9725 | 43000 |
| 1736984100 | 2.05 | 0.01 | 0.49 | 2.05 | 2.17 | 2.0188 | 43398 |
| 1736897700 | 2.04 | 0.02 | 0.99 | 2.04 | 2.12 | 2 | 64435 |
| 1736811300 | 2.02 | 0 | 0.00 | 2.05 | 2.24 | 1.98 | 70641 |
| 1736552100 | 2.02 | -0.07 | -3.35 | 2.09 | 2.12 | 1.9 | 60795 |
| 1736379300 | 2.09 | -0.14 | -6.28 | 2.25 | 2.25 | 2.0099999 | 63331 |
| 1736292900 | 2.23 | -0.06 | -2.62 | 2.36 | 2.37 | 2.202 | 52094 |
| 1736206500 | 2.29 | 0.06 | 2.69 | 2.29 | 2.3426999 | 2.2599999 | 46596 |
| 1735947300 | 2.23 | 0.09 | 4.21 | 2.2599999 | 2.37 | 2.16 | 60899 |
| 1735860900 | 2.14 | -0.13 | -5.73 | 2.29 | 2.326 | 2.12 | 55626 |
| 1735688100 | 2.27 | -0.1 | -4.22 | 2.33 | 2.38 | 2.2202 | 53876 |
| 1735601700 | 2.37 | -0.08 | -3.27 | 2.27 | 2.4507 | 2.13 | 154323 |
| 1735342500 | 2.45 | -0.03 | -1.21 | 2.48 | 2.4893 | 2.34 | 91818 |
| 1735256100 | 2.48 | 0.26 | 11.71 | 2.22 | 2.5 | 2.22 | 195125 |
| 1735077840 | 2.22 | 0.15 | 7.25 | 2.09 | 2.23 | 2.09 | 59081 |
| 1734996900 | 2.07 | -0.21 | -9.21 | 2.2799999 | 2.3216 | 2.0200999 | 112112 |
| 1734737700 | 2.2799999 | 0.2 | 9.62 | 2.23 | 2.4499 | 2.201 | 197807 |
| 1734651300 | 2.08 | -0.17 | -7.56 | 2.24 | 2.24 | 1.8304 | 190838 |
| 1734564900 | 2.25 | 0.46 | 25.70 | 1.84 | 2.4 | 1.78 | 494762 |
| 1734478500 | 1.79 | 0.24 | 15.48 | 1.51 | 1.8 | 1.51 | 139616 |
| 1734392100 | 1.55 | 0.1 | 6.90 | 1.46 | 1.55 | 1.42 | 69681 |
| 1734132900 | 1.45 | -0.06 | -3.97 | 1.55 | 1.6299999 | 1.42 | 46448 |
| 1734046500 | 1.51 | -0.09 | -5.63 | 1.55 | 1.6299999 | 1.51 | 31723 |
| 1733960100 | 1.6 | -0.01 | -0.62 | 1.59 | 1.6399999 | 1.54 | 31851 |
| 1733873700 | 1.61 | 0.03 | 1.90 | 1.58 | 1.65 | 1.58 | 44389 |
| 1733787300 | 1.58 | -0.01 | -0.63 | 1.69 | 1.72 | 1.56 | 66202 |
| 1733528100 | 1.59 | 0.13 | 8.90 | 1.49 | 1.66 | 1.49 | 163394 |
| 1733441700 | 1.46 | -0.17 | -10.43 | 1.57 | 1.6299999 | 1.45 | 57762 |
| 1733355300 | 1.6299999 | -0.1 | -5.78 | 1.69 | 1.69 | 1.5688 | 94130 |
| 1733268900 | 1.73 | 0.02 | 1.17 | 1.67 | 1.7999 | 1.6 | 253646 |
| 1733182500 | 1.71 | -0.04 | -2.29 | 1.72 | 1.74 | 1.6657 | 59178 |
| 1732917840 | 1.75 | 0.01 | 0.57 | 1.73 | 1.84 | 1.7 | 78671 |
| 1732750500 | 1.74 | 0.12 | 7.41 | 1.62 | 1.82 | 1.62 | 150655 |
| 1732664100 | 1.62 | 0.2 | 14.08 | 1.43 | 1.62 | 1.42 | 169719 |
| 1732577700 | 1.42 | 0.17 | 13.60 | 1.25 | 1.47 | 1.2326 | 153131 |
| 1732318500 | 1.25 | 0.01 | 0.81 | 1.22 | 1.26 | 1.21 | 42395 |
| 1732232100 | 1.24 | -0.02 | -1.59 | 1.27 | 1.29 | 1.21 | 69545 |
| 1732145700 | 1.26 | 0.01 | 0.80 | 1.25 | 1.3 | 1.25 | 40492 |
| 1732059300 | 1.25 | 0.03 | 2.46 | 1.24 | 1.29 | 1.2 | 92096 |
| 1731972900 | 1.22 | 0.01 | 0.83 | 1.23 | 1.3 | 1.19 | 102600 |
| 1731713700 | 1.21 | 0.08 | 7.08 | 1.06 | 1.22 | 1.06 | 145055 |
| 1731627300 | 1.1299999 | -0.04 | -3.42 | 1.18 | 1.19 | 1.05 | 126925 |
| 1731540900 | 1.17 | -0.01 | -0.85 | 1.17 | 1.23 | 1.1399999 | 140887 |
| 1731454500 | 1.18 | -0.04 | -3.28 | 1.24 | 1.26 | 1.12 | 120756 |
| 1731368100 | 1.22 | 0.02 | 1.67 | 1.3 | 1.3335 | 1.2 | 340526 |
| 1731108900 | 1.2 | -0.21 | -14.89 | 1.56 | 1.58 | 1.09 | 440452 |
| 1731022500 | 1.41 | -0.19 | -11.88 | 1.6299999 | 1.6755 | 1.2869 | 156293 |
| 1730936100 | 1.6 | -0.08 | -4.76 | 1.76 | 1.812 | 1.5 | 122710 |
| 1730849700 | 1.68 | -0.12 | -6.67 | 1.81 | 1.86 | 1.585 | 110456 |
| 1730763300 | 1.8 | -0.06 | -3.23 | 1.85 | 1.95 | 1.77 | 64177 |
| 1730500500 | 1.86 | -0.01 | -0.53 | 1.88 | 1.9299 | 1.82 | 33745 |
| 1730414100 | 1.87 | -0.06 | -3.11 | 1.89 | 1.953788 | 1.8137 | 34422 |
| 1730327700 | 1.93 | -0.05 | -2.53 | 1.95 | 2 | 1.88 | 74471 |
| 1730241300 | 1.98 | -0.04 | -1.98 | 1.99 | 2.0636 | 1.91 | 58744 |
| 1730154900 | 2.02 | 0.06 | 3.08 | 2.15 | 2.23 | 1.95 | 104930 |
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
