Premium
Candel Therapeutics Inc (CADL)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 6.06060606061 | 9.24 | 11.3599 | 9.06 | 2498277 | 9.95900498 | CS |
| 4 | 1.05 | 12 | 8.75 | 11.3599 | 7.93 | 2286707 | 8.96271799 | CS |
| 12 | 4.91 | 100.408997955 | 4.89 | 11.3599 | 4.76 | 2140887 | 8.04870033 | CS |
| 26 | 4.06 | 70.7317073171 | 5.74 | 11.3599 | 4.44 | 1583828 | 7.03096591 | CS |
| 52 | 4.94 | 101.646090535 | 4.86 | 11.3599 | 4.35 | 1189464 | 6.55775917 | CS |
| 156 | 8.55 | 684 | 1.25 | 14.6 | 0.66 | 1425949 | 6.72777154 | CS |
| 260 | 1.8 | 22.5 | 8 | 14.78 | 0.66 | 884866 | 6.70861206 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 9.83 | -0.05 | -0.51 | 9.97 | 10.17 | 9.57 | 1550121 |
| 1782945300 | 9.88 | -0.42 | -4.08 | 10.3 | 10.87 | 9.855 | 1874793 |
| 1782858900 | 10.3 | -0.06 | -0.58 | 10.44 | 11.3599 | 10.27 | 2942857 |
| 1782772500 | 10.36 | 0.57 | 5.82 | 9.884 | 10.38 | 9.8 | 1485659 |
| 1782513300 | 9.7899999 | 0.32 | 3.38 | 9.41 | 9.99 | 9.41 | 4921489 |
| 1782426900 | 9.47 | 0.2 | 2.16 | 9.24 | 9.61 | 9.06 | 1266587 |
| 1782340500 | 9.27 | 0.19 | 2.09 | 9.08 | 9.51 | 9 | 1474215 |
| 1782254100 | 9.08 | -0.07 | -0.77 | 8.96 | 9.32 | 8.96 | 1377901 |
| 1782167700 | 9.15 | 0.84 | 10.11 | 8.41 | 9.35 | 8.39 | 2198784 |
| 1781822100 | 8.31 | 0.32 | 4.01 | 8.2 | 8.59 | 7.93 | 8193119 |
| 1781735700 | 7.99 | 0.02 | 0.25 | 8.09 | 8.25 | 7.95 | 1372709 |
| 1781649300 | 7.97 | -0.59 | -6.89 | 8.5 | 8.5 | 7.96 | 1912204 |
| 1781562900 | 8.56 | 0 | 0.00 | 8.72 | 8.92 | 8.305 | 1628247 |
| 1781303700 | 8.56 | 0.4 | 4.90 | 8.23 | 8.715 | 8.16 | 1361857 |
| 1781217300 | 8.16 | -0.19 | -2.28 | 8.35 | 8.48 | 8.1 | 1873895 |
| 1781130900 | 8.35 | -0.32 | -3.69 | 8.53 | 8.985 | 8.1 | 1595359 |
| 1781044500 | 8.67 | 0.17 | 2.00 | 8.55 | 8.85 | 8.27 | 1559055 |
| 1780958100 | 8.5 | -0.01 | -0.12 | 8.68 | 8.86 | 8.38 | 1508757 |
| 1780698900 | 8.51 | -0.76 | -8.20 | 9.22 | 9.24 | 8.335 | 2046523 |
| 1780612500 | 9.27 | 0.47 | 5.34 | 8.75 | 9.5699 | 8.75 | 2853430 |
| 1780526100 | 8.8 | 0.38 | 4.51 | 8.32 | 9.135 | 8.32 | 2133534 |
| 1780439700 | 8.42 | -0.09 | -1.06 | 8.52 | 8.6046 | 8.07 | 1720747 |
| 1780353300 | 8.51 | 0.21 | 2.53 | 8.3 | 8.63 | 8.1 | 1629421 |
| 1780094100 | 8.3 | 0.21 | 2.60 | 8.09 | 8.4199 | 8.09 | 1364346 |
| 1780007700 | 8.09 | 0.04 | 0.50 | 8 | 8.265 | 7.98 | 1522502 |
| 1779921300 | 8.05 | 0.1 | 1.26 | 7.95 | 8.42 | 7.91 | 1740316 |
| 1779834900 | 7.95 | -0.04 | -0.50 | 8.13 | 8.2998 | 7.95 | 1320150 |
| 1779489300 | 7.99 | 0.06 | 0.76 | 7.93 | 8.34 | 7.9 | 1587897 |
| 1779402900 | 7.93 | 0.22 | 2.85 | 7.59 | 8.13 | 7.53 | 1671220 |
| 1779316500 | 7.71 | 0.05 | 0.65 | 7.7 | 8.0151 | 7.7 | 1434639 |
| 1779230100 | 7.66 | -0.24 | -3.04 | 7.71 | 7.88 | 7.47 | 1944412 |
| 1779143700 | 7.9 | -0.87 | -9.92 | 8.7899999 | 8.84 | 7.835 | 4221949 |
| 1778884500 | 8.77 | -0.14 | -1.57 | 8.67 | 9.07 | 7.78 | 3671016 |
| 1778798100 | 8.91 | -0.03 | -0.34 | 9.1 | 9.27 | 8.27 | 3017091 |
| 1778711700 | 8.94 | 0.22 | 2.52 | 8.65 | 8.945 | 8.48 | 1823373 |
| 1778625300 | 8.72 | -0.13 | -1.47 | 8.89 | 8.971 | 8.23 | 2823121 |
| 1778538900 | 8.85 | 0.5 | 5.99 | 8.5 | 9.2554 | 8.5 | 3890825 |
| 1778279700 | 8.35 | 0.56 | 7.19 | 7.875 | 8.36 | 7.77 | 2530291 |
| 1778193300 | 7.79 | 0.16 | 2.10 | 7.58 | 7.91 | 7.37 | 2327060 |
| 1778106900 | 7.63 | -0.04 | -0.52 | 7.63 | 7.925 | 7.5 | 1831109 |
| 1778020500 | 7.67 | 0.14 | 1.86 | 7.56 | 7.9884 | 7.49 | 2702871 |
| 1777934100 | 7.53 | 1.06 | 16.38 | 6.55 | 7.54 | 6.55 | 2520189 |
| 1777674900 | 6.47 | 0.3 | 4.86 | 6.15 | 6.5199999 | 6.11 | 1594689 |
| 1777588500 | 6.17 | -0.01 | -0.16 | 6.18 | 6.43 | 6.13 | 1270012 |
| 1777502100 | 6.18 | -0.02 | -0.32 | 6.21 | 6.49 | 6.17 | 1339934 |
| 1777415700 | 6.2 | -0.09 | -1.43 | 6.25 | 6.355 | 6.12 | 647275 |
| 1777329300 | 6.29 | -0.21 | -3.23 | 6.5199999 | 6.72 | 6.24 | 1390809 |
| 1777070100 | 6.5 | -0.54 | -7.67 | 7.04 | 7.135 | 6.3949999 | 1691199 |
| 1776983700 | 7.04 | -0.3 | -4.09 | 7.34 | 7.555 | 6.98 | 2260331 |
| 1776897300 | 7.34 | 0.34 | 4.86 | 7.06 | 7.53 | 6.7364 | 2543385 |
| 1776810900 | 7 | -0.22 | -3.05 | 7.29 | 7.47 | 6.91 | 3511793 |
| 1776724500 | 7.22 | 0.85 | 13.34 | 6.382 | 7.655 | 6.382 | 5290794 |
| 1776465300 | 6.37 | 1.21 | 23.45 | 5.25 | 6.45 | 5.2301 | 4145939 |
| 1776378900 | 5.16 | 0.01 | 0.19 | 5.18 | 5.205 | 5.035 | 1283773 |
| 1776292500 | 5.15 | 0.05 | 0.98 | 5.15 | 5.2025 | 5.04 | 1000861 |
| 1776206100 | 5.1 | 0.23 | 4.72 | 4.9 | 5.11 | 4.8724999 | 1203434 |
| 1776119700 | 4.87 | 0.04 | 0.83 | 4.8 | 4.915 | 4.7701 | 614414 |
| 1775860500 | 4.83 | 0.03 | 0.63 | 4.82 | 4.86 | 4.76 | 582263 |
| 1775774100 | 4.8 | -0.16 | -3.23 | 4.89 | 4.9396 | 4.8 | 925010 |
| 1775687700 | 4.96 | 0.01 | 0.20 | 5.08 | 5.09 | 4.8949999 | 812179 |
| 1775601300 | 4.95 | -0.07 | -1.39 | 5 | 5.0199999 | 4.74 | 1211859 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
