Premium
Candel Therapeutics Inc (CADL)
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 | -2.94 | -34.5475910693 | 8.51 | 8.61 | 5.43 | 1471481 | 6.60978974 | CS |
| 4 | -2.1 | -27.3794002608 | 7.67 | 9.08 | 5.43 | 1057053 | 7.70355763 | CS |
| 12 | -3.15 | -36.123853211 | 8.72 | 13.68 | 5.43 | 1230398 | 8.42748671 | CS |
| 26 | -1.4 | -20.0860832138 | 6.97 | 14.6 | 3.785 | 2342891 | 7.93268886 | CS |
| 52 | 3.85 | 223.837209302 | 1.72 | 14.6 | 1.56 | 2694353 | 7.28595985 | CS |
| 156 | 0.41 | 7.94573643411 | 5.16 | 14.6 | 0.66 | 964474 | 6.87013953 | CS |
| 260 | -2.43 | -30.375 | 8 | 14.78 | 0.66 | 799028 | 6.895596 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743546900 | 5.57 | -0.08 | -1.42 | 5.61 | 5.8949999 | 5.4006 | 948048 |
| 1743460500 | 5.65 | -0.3 | -4.96 | 5.6449999 | 5.75 | 5.43 | 1273667 |
| 1743201300 | 5.945 | -1.01 | -14.46 | 6.97 | 6.97 | 5.905 | 2079999 |
| 1743114900 | 6.95 | -0.55 | -7.33 | 7.59 | 7.7 | 6.75 | 2465278 |
| 1743028500 | 7.5 | -0.72 | -8.76 | 8.15 | 8.2 | 7.41 | 987140 |
| 1742942100 | 8.22 | -0.44 | -5.08 | 8.51 | 8.61 | 8.0251 | 551319 |
| 1742855700 | 8.66 | 0.6 | 7.44 | 8.6 | 8.69 | 8.25 | 930572 |
| 1742596500 | 8.06 | -0.19 | -2.30 | 8.35 | 8.4201 | 7.85 | 2513416 |
| 1742510100 | 8.25 | -0.65 | -7.30 | 8.95 | 8.97 | 8.13 | 1077757 |
| 1742423700 | 8.9 | 0.08 | 0.91 | 8.93 | 9.01 | 8.75 | 778330 |
| 1742337300 | 8.82 | -0.01 | -0.11 | 8.92 | 9.08 | 8.3302 | 745080 |
| 1742250900 | 8.83 | 0.08 | 0.91 | 8.9 | 9 | 8.67 | 726014 |
| 1741991700 | 8.75 | 0.81 | 10.20 | 7.96 | 8.7899999 | 7.96 | 1022138 |
| 1741905300 | 7.94 | -0.15 | -1.85 | 8.09 | 8.22 | 7.8028 | 458247 |
| 1741818900 | 8.09 | 0.08 | 1.00 | 8.15 | 8.31 | 7.72 | 903981 |
| 1741732500 | 8.01 | -0.19 | -2.32 | 8.11 | 8.285 | 7.65 | 663172 |
| 1741646100 | 8.2 | -0.06 | -0.73 | 8.03 | 8.61 | 7.9 | 707836 |
| 1741390500 | 8.26 | 0.41 | 5.22 | 7.83 | 8.334 | 7.78 | 638406 |
| 1741304100 | 7.85 | -0.29 | -3.56 | 8.15 | 8.27 | 7.77 | 500356 |
| 1741217700 | 8.14 | 0.26 | 3.30 | 7.97 | 8.1936 | 7.73 | 797538 |
| 1741131300 | 7.88 | -0.03 | -0.38 | 7.67 | 8.11 | 7.3 | 1320811 |
| 1741044900 | 7.91 | -1.07 | -11.87 | 9 | 9.13 | 7.665 | 1156174 |
| 1740785700 | 8.975 | 0.38 | 4.36 | 8.5 | 8.99 | 8.3702 | 695426 |
| 1740699300 | 8.6 | 0.14 | 1.59 | 8.33 | 9.08 | 8.3101 | 897663 |
| 1740612900 | 8.465 | 0.08 | 0.95 | 8.89 | 9.2091 | 8.3699999 | 1336289 |
| 1740526500 | 8.385 | -2.58 | -23.49 | 11.555 | 11.65 | 8.03 | 3522250 |
| 1740440100 | 10.96 | -0.67 | -5.76 | 11.47 | 12.02 | 10.7 | 1317447 |
| 1740180900 | 11.63 | -0.58 | -4.75 | 12.07 | 12.155 | 11.4 | 1620708 |
| 1740094500 | 12.21 | 1.74 | 16.62 | 11.625 | 13.68 | 11.1183 | 5060355 |
| 1740008100 | 10.47 | 0.95 | 9.98 | 9.97 | 10.88 | 9.65 | 2456329 |
| 1739921700 | 9.52 | 0.47 | 5.19 | 9.45 | 10.24 | 9.28 | 1495687 |
| 1739576100 | 9.05 | 0.23 | 2.61 | 8.86 | 9.2 | 8.86 | 791661 |
| 1739489700 | 8.82 | 0.27 | 3.16 | 8.57 | 8.875 | 8.3104 | 730640 |
| 1739403300 | 8.55 | 0.26 | 3.14 | 8.18 | 8.77 | 8.11 | 711203 |
| 1739316900 | 8.2899999 | -0.38 | -4.38 | 8.69 | 8.76 | 8.13 | 673652 |
| 1739230500 | 8.67 | 0.01 | 0.12 | 8.75 | 8.818 | 8.455 | 814279 |
| 1738971300 | 8.66 | 0.86 | 11.03 | 8.18 | 8.77 | 8.085 | 1570618 |
| 1738884900 | 7.8 | -0.23 | -2.86 | 8.08 | 8.2 | 7.78 | 536937 |
| 1738798500 | 8.03 | 0.22 | 2.82 | 7.8 | 8.1899 | 7.715 | 1147140 |
| 1738712100 | 7.81 | 0.66 | 9.23 | 7.18 | 7.93 | 7.18 | 979166 |
| 1738625700 | 7.15 | 0.08 | 1.13 | 6.78 | 7.27 | 6.78 | 713638 |
| 1738366500 | 7.07 | 0.11 | 1.58 | 6.895 | 7.19 | 6.82 | 637860 |
| 1738280100 | 6.96 | 0.32 | 4.82 | 7 | 7.11 | 6.75 | 653277 |
| 1738193700 | 6.64 | -0.06 | -0.90 | 6.61 | 6.84 | 6.6 | 896456 |
| 1738107300 | 6.7 | 0.22 | 3.40 | 6.44 | 6.86 | 6.3099999 | 742172 |
| 1738020900 | 6.48 | -0.41 | -5.95 | 6.98 | 7 | 6.46 | 715918 |
| 1737761700 | 6.89 | 0.05 | 0.73 | 7.15 | 7.25 | 6.83 | 636796 |
| 1737675300 | 6.84 | 0 | 0.00 | 6.84 | 6.84 | 6.84 | 0 |
| 1737588900 | 6.84 | 0.23 | 3.56 | 6.7 | 7.07 | 6.67 | 796878 |
| 1737502500 | 6.605 | -0.06 | -0.90 | 6.82 | 6.91 | 6.45 | 1002237 |
| 1737156900 | 6.665 | -1.03 | -13.33 | 7.6 | 7.61 | 6.65 | 1904166 |
| 1737070500 | 7.69 | -0.31 | -3.88 | 7.85 | 8.08 | 7.58 | 1224630 |
| 1736984100 | 8 | 0.16 | 2.04 | 7.78 | 8.015 | 6.8309 | 4384401 |
| 1736897700 | 7.84 | 0.07 | 0.90 | 7.81 | 7.99 | 7.3 | 942089 |
| 1736811300 | 7.77 | -0.41 | -5.01 | 8.1199999 | 8.35 | 7.3 | 1775672 |
| 1736552100 | 8.18 | -0.55 | -6.30 | 8.6 | 8.6888 | 8.17 | 999855 |
| 1736379300 | 8.73 | 0.38 | 4.55 | 8.3 | 8.765 | 7.95 | 1495866 |
| 1736292900 | 8.35 | -0.35 | -4.02 | 8.72 | 8.8 | 8.3 | 725722 |
| 1736206500 | 8.7 | -0.52 | -5.64 | 9.36 | 9.4 | 8.5 | 1383635 |
| 1735947300 | 9.22 | 0.23 | 2.56 | 8.99 | 9.2899999 | 8.77 | 1978676 |
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
