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 | -0.8199 | -17.6322580645 | 4.65 | 4.7301 | 3.785 | 446684 | 4.12750031 | CS |
| 4 | -2.0299 | -34.6399317406 | 5.86 | 6.06 | 3.785 | 305059 | 4.83764393 | CS |
| 12 | -2.0699 | -35.0830508475 | 5.9 | 8.33 | 3.785 | 284551 | 6.02136517 | CS |
| 26 | -7.8499 | -67.2080479452 | 11.68 | 13.1099 | 3.785 | 395468 | 6.88350437 | CS |
| 52 | 2.9571 | 338.728522337 | 0.873 | 14.33 | 0.77 | 1724780 | 6.25517744 | CS |
| 156 | -7.1599 | -65.1492265696 | 10.99 | 14.33 | 0.66 | 594257 | 6.14562771 | CS |
| 260 | -4.1699 | -52.12375 | 8 | 14.78 | 0.66 | 547929 | 6.20571369 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 3.955 | 0.16 | 4.08 | 3.957 | 4.3 | 3.9378 | 376159 |
| 1731713700 | 3.8 | -0.5 | -11.63 | 4.35 | 4.43 | 3.785 | 625950 |
| 1731627300 | 4.3 | 0.01 | 0.23 | 4.29 | 4.44 | 3.95 | 539672 |
| 1731540900 | 4.29 | -0.18 | -4.03 | 4.42 | 4.525 | 4.28 | 333854 |
| 1731454500 | 4.47 | -0.18 | -3.87 | 4.65 | 4.7301 | 4.3 | 357787 |
| 1731368100 | 4.65 | -0.18 | -3.73 | 4.85 | 4.9486 | 4.5199999 | 465028 |
| 1731108900 | 4.83 | -0.26 | -5.11 | 5.14 | 5.15 | 4.83 | 417178 |
| 1731022500 | 5.09 | -0.24 | -4.50 | 5.29 | 5.36 | 5.07 | 337738 |
| 1730936100 | 5.33 | 0.13 | 2.50 | 5.4 | 5.425 | 5.2 | 213495 |
| 1730849700 | 5.2 | 0.01 | 0.19 | 5.15 | 5.255 | 5.12 | 216046 |
| 1730763300 | 5.19 | -0.09 | -1.70 | 5.26 | 5.44 | 5.18 | 124619 |
| 1730500500 | 5.28 | 0 | 0.00 | 5.26 | 5.305 | 5.15 | 211738 |
| 1730414100 | 5.28 | -0.13 | -2.40 | 5.41 | 5.43 | 5.13 | 207170 |
| 1730327700 | 5.41 | -0.05 | -0.82 | 5.46 | 5.5 | 5.2102 | 209117 |
| 1730241300 | 5.455 | -0.06 | -1.00 | 5.43 | 5.64 | 5.41 | 247116 |
| 1730154900 | 5.51 | -0.09 | -1.61 | 5.84 | 6.0599999 | 5.4 | 419604 |
| 1729895700 | 5.6 | 0.08 | 1.45 | 5.6 | 5.88 | 5.5641999 | 320655 |
| 1729809300 | 5.5199999 | -0.18 | -3.07 | 5.78 | 5.845 | 5.51 | 157437 |
| 1729722900 | 5.695 | 0.02 | 0.26 | 5.68 | 5.74 | 5.54 | 143680 |
| 1729636500 | 5.68 | -0.16 | -2.74 | 5.86 | 5.98 | 5.6 | 177138 |
| 1729550100 | 5.84 | -0.22 | -3.63 | 6 | 6.0737 | 5.74 | 189572 |
| 1729290900 | 6.0599999 | 0.19 | 3.24 | 5.89 | 6.17 | 5.845 | 270844 |
| 1729204500 | 5.87 | -0.36 | -5.70 | 6.2 | 6.42 | 5.78 | 299041 |
| 1729118100 | 6.225 | 0.27 | 4.62 | 5.95 | 6.33 | 5.78 | 354179 |
| 1729031700 | 5.95 | -0.05 | -0.83 | 6.01 | 6.1022 | 5.66 | 240553 |
| 1728945300 | 6 | -0.02 | -0.33 | 6.0199999 | 6.175 | 5.96 | 180915 |
| 1728686100 | 6.0199999 | 0.01 | 0.17 | 6.01 | 6.2 | 5.95 | 231732 |
| 1728599700 | 6.01 | 0.01 | 0.25 | 6.08 | 6.12 | 5.9 | 123377 |
| 1728513300 | 5.995 | -0.16 | -2.52 | 6.15 | 6.2 | 5.92 | 144600 |
| 1728426900 | 6.15 | -0.28 | -4.35 | 6.48 | 6.535 | 6.0599999 | 293900 |
| 1728340500 | 6.43 | -0.22 | -3.31 | 6.49 | 6.72 | 6.38 | 189409 |
| 1728081300 | 6.65 | -0.06 | -0.89 | 6.82 | 6.88 | 6.46 | 193982 |
| 1727994900 | 6.71 | -0.1 | -1.47 | 6.78 | 7.03 | 6.66 | 119842 |
| 1727908500 | 6.81 | -0.19 | -2.64 | 6.96 | 7.0899 | 6.81 | 207639 |
| 1727822100 | 6.995 | 0.07 | 0.94 | 6.97 | 7.29 | 6.7 | 345792 |
| 1727735700 | 6.93 | -0.28 | -3.88 | 7.17 | 7.41 | 6.76 | 261142 |
| 1727476500 | 7.21 | 0.2 | 2.85 | 7.05 | 7.37 | 6.98 | 108727 |
| 1727390100 | 7.01 | 0.01 | 0.14 | 7.16 | 7.2514 | 6.92 | 131398 |
| 1727303700 | 7 | -0.03 | -0.43 | 6.99 | 7.14 | 6.8638 | 153332 |
| 1727217300 | 7.03 | 0.09 | 1.30 | 6.98 | 7.105 | 6.8013 | 132546 |
| 1727130900 | 6.94 | -0.6 | -7.96 | 7.65 | 7.83 | 6.8 | 418409 |
| 1726871700 | 7.54 | -0.14 | -1.82 | 7.8 | 8.075 | 7.47 | 861634 |
| 1726785300 | 7.68 | -0.08 | -0.97 | 8 | 8.33 | 7.5101 | 548255 |
| 1726698900 | 7.755 | 0.73 | 10.39 | 7.03 | 7.8573 | 6.91 | 397633 |
| 1726612500 | 7.025 | -0.26 | -3.50 | 7.21 | 7.75 | 7.01 | 319724 |
| 1726526100 | 7.28 | 0.27 | 3.85 | 7.07 | 7.55 | 6.75 | 361079 |
| 1726266900 | 7.01 | 0.44 | 6.70 | 6.6 | 7.04 | 6.54 | 291315 |
| 1726180500 | 6.57 | -0.02 | -0.30 | 6.6 | 6.7985 | 6.5 | 161829 |
| 1726094100 | 6.59 | -0.16 | -2.37 | 6.79 | 6.88 | 6.47 | 190986 |
| 1726007700 | 6.75 | 0.31 | 4.81 | 6.5 | 6.9 | 6.3 | 342156 |
| 1725921300 | 6.44 | 0.3 | 4.89 | 6.14 | 7 | 6.14 | 499140 |
| 1725662100 | 6.14 | -0.17 | -2.69 | 6.28 | 6.37 | 5.96 | 143467 |
| 1725575700 | 6.3099999 | 0.23 | 3.78 | 6.0599999 | 6.53 | 6.0599999 | 222320 |
| 1725489300 | 6.08 | -0.23 | -3.65 | 6.26 | 6.3099999 | 6.01 | 183641 |
| 1725402900 | 6.3099999 | -0.44 | -6.52 | 6.9 | 7.25 | 6.2 | 407078 |
| 1725057300 | 6.75 | 0.37 | 5.80 | 6.39 | 6.89 | 6.39 | 343201 |
| 1724970900 | 6.38 | 0.11 | 1.75 | 6.3 | 6.64 | 6.16 | 370432 |
| 1724884500 | 6.2699999 | 0.39 | 6.63 | 5.83 | 6.37 | 5.7699999 | 272974 |
| 1724798100 | 5.88 | 0.02 | 0.34 | 5.9 | 6.0996 | 5.73 | 179545 |
| 1724711700 | 5.86 | 0.18 | 3.17 | 5.74 | 6.18 | 5.68 | 358298 |
| 1724452500 | 5.68 | 0.37 | 6.97 | 5.2699999 | 5.7699999 | 5.2699999 | 168515 |
| 1724366100 | 5.3099999 | 0.05 | 0.95 | 5.18 | 5.3393 | 5.18 | 73395 |
| 1724279700 | 5.26 | 0.01 | 0.19 | 5.33 | 5.44 | 5.124 | 73698 |
| 1724193300 | 5.25 | 0 | 0.00 | 5.3 | 5.3938 | 5.0599999 | 133831 |
| 1724106900 | 5.25 | -0.02 | -0.38 | 5.26 | 5.41 | 5.18 | 198575 |
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
