Premium
CalciMedica Inc (CALC)
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 | -0.0596 | -6.0841159657 | 0.9796 | 1.15 | 0.87 | 555317 | 0.99935573 | CS |
| 4 | 0.019 | 2.10876803552 | 0.901 | 1.15 | 0.54 | 3764490 | 0.64226315 | CS |
| 12 | 0.3 | 48.3870967742 | 0.62 | 1.15 | 0.5297 | 1348144 | 0.66405367 | CS |
| 26 | -4.86 | -84.0830449827 | 5.78 | 6.1775 | 0.4606 | 1255501 | 0.87426708 | CS |
| 52 | -0.7 | -43.2098765432 | 1.62 | 7.2 | 0.4606 | 657175 | 1.06098517 | CS |
| 156 | -2.76 | -75 | 3.68 | 8.38 | 0.4606 | 241341 | 1.26679366 | CS |
| 260 | -0.25 | -21.3675213675 | 1.17 | 8.59 | 0.4606 | 144978 | 1.28534355 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 0.9559 | -0.0321 | -3.25 | 0.98 | 1.09 | 0.9162 | 452660 |
| 1783377300 | 0.988 | 0.0226 | 2.34 | 0.9364 | 1.0251999 | 0.89 | 421387 |
| 1783031700 | 0.9654 | -0.0746 | -7.17 | 1.03 | 1.05 | 0.9324 | 406179 |
| 1782945300 | 1.04 | 0.01 | 0.97 | 0.9796 | 1.15 | 0.9792 | 941041 |
| 1782858900 | 1.03 | 0.04 | 4.36 | 0.9487 | 1.03 | 0.85 | 919337 |
| 1782772500 | 0.987 | 0.1711 | 20.97 | 0.8199999 | 1.03 | 0.780001 | 2079608 |
| 1782513300 | 0.8159 | 0.1897 | 30.29 | 0.6045 | 0.8159 | 0.5976 | 2921612 |
| 1782426900 | 0.6262 | 0.0289 | 4.84 | 0.5792 | 0.638908 | 0.5575 | 1390348 |
| 1782340500 | 0.5973 | -0.206 | -25.64 | 0.7945 | 0.825 | 0.54 | 57241004 |
| 1782254100 | 0.8033 | 0.0222 | 2.84 | 0.78 | 0.8266 | 0.7574999 | 56067 |
| 1782167700 | 0.7811 | 0.0257 | 3.40 | 0.783 | 0.8296 | 0.7559 | 33742 |
| 1781822100 | 0.7554 | -0.0846 | -10.07 | 0.86 | 0.86 | 0.7502 | 111719 |
| 1781735700 | 0.84 | -0.018 | -2.10 | 0.84 | 0.8924 | 0.84 | 50142 |
| 1781649300 | 0.858 | -0.012 | -1.38 | 0.8744 | 0.8772 | 0.8058999 | 143613 |
| 1781562900 | 0.87 | 0.003 | 0.35 | 0.9 | 0.9312 | 0.8605 | 52392 |
| 1781303700 | 0.867 | -0.0245 | -2.75 | 0.91 | 0.9504 | 0.867 | 91870 |
| 1781217300 | 0.8915 | -0.04 | -4.29 | 0.96 | 0.9701 | 0.8438 | 240624 |
| 1781130900 | 0.9315 | 0.0215 | 2.36 | 0.901 | 1.0149999 | 0.901 | 215280 |
| 1781044500 | 0.91 | -0.048 | -5.01 | 0.94 | 0.9828 | 0.88 | 235088 |
| 1780958100 | 0.958 | -0.102 | -9.62 | 1.06 | 1.06 | 0.9111 | 543309 |
| 1780698900 | 1.06 | 0.21 | 24.62 | 0.88 | 1.1399999 | 0.840001 | 2963671 |
| 1780612500 | 0.8506 | 0.0004 | 0.05 | 0.8247 | 0.91 | 0.7901 | 159378 |
| 1780526100 | 0.8502 | 0.0497 | 6.21 | 0.7765 | 0.8671 | 0.763 | 113756 |
| 1780439700 | 0.8005 | -0.0415 | -4.93 | 0.842 | 0.85485 | 0.7501 | 242597 |
| 1780353300 | 0.842 | 0.0250001 | 3.06 | 0.85 | 0.86715 | 0.83 | 154808 |
| 1780094100 | 0.8169999 | -0.053 | -6.09 | 0.919 | 0.92 | 0.7549 | 311152 |
| 1780007700 | 0.87 | 0.1254 | 16.84 | 0.7403999 | 0.8912 | 0.74 | 221306 |
| 1779921300 | 0.7446 | -0.0154 | -2.03 | 0.7599 | 0.7602 | 0.7068 | 129160 |
| 1779834900 | 0.76 | 0.1311 | 20.85 | 0.6408 | 0.7899 | 0.6388 | 292018 |
| 1779489300 | 0.6289 | -0.0011 | -0.17 | 0.615 | 0.649999 | 0.615 | 50067 |
| 1779402900 | 0.63 | -0.015 | -2.33 | 0.645 | 0.6571 | 0.6069 | 115849 |
| 1779316500 | 0.645 | 0.0276001 | 4.47 | 0.6274999 | 0.689899 | 0.6145 | 70103 |
| 1779230100 | 0.6173999 | -0.0026 | -0.42 | 0.6203999 | 0.642296 | 0.5805 | 71993 |
| 1779143700 | 0.62 | -0.0371 | -5.65 | 0.65 | 0.655 | 0.62 | 95766 |
| 1778884500 | 0.6571 | -0.0229 | -3.37 | 0.6899999 | 0.7238 | 0.651 | 241819 |
| 1778798100 | 0.68 | -0.0099 | -1.43 | 0.67 | 0.721 | 0.6505 | 80968 |
| 1778711700 | 0.6899 | 0.0597 | 9.47 | 0.6129 | 0.727099 | 0.6129 | 350760 |
| 1778625300 | 0.6302 | 0.0392 | 6.63 | 0.6159 | 0.641499 | 0.5901 | 96535 |
| 1778538900 | 0.591 | -0.038 | -6.04 | 0.6267 | 0.6413 | 0.591 | 49455 |
| 1778279700 | 0.629 | -0.0064 | -1.01 | 0.64 | 0.6425999 | 0.6103 | 57586 |
| 1778193300 | 0.6354 | 0.0130001 | 2.09 | 0.6341 | 0.6778999 | 0.6118 | 266886 |
| 1778106900 | 0.6223999 | 0.0208999 | 3.47 | 0.61 | 0.6418 | 0.5901 | 72404 |
| 1778020500 | 0.6015 | 0.0162 | 2.77 | 0.5941 | 0.62 | 0.5901 | 50608 |
| 1777934100 | 0.5853 | -0.0033 | -0.56 | 0.578 | 0.61 | 0.5772 | 86617 |
| 1777674900 | 0.5886 | -0.0014 | -0.24 | 0.6 | 0.6165 | 0.5732 | 156037 |
| 1777588500 | 0.59 | 0.033 | 5.92 | 0.5649999 | 0.605299 | 0.535 | 153937 |
| 1777502100 | 0.557 | -0.0195 | -3.38 | 0.59 | 0.59 | 0.557 | 79927 |
| 1777415700 | 0.5765 | -0.0136 | -2.30 | 0.5979 | 0.5979 | 0.5296999 | 236717 |
| 1777329300 | 0.5901 | 0.0056 | 0.96 | 0.58 | 0.6048 | 0.58 | 74524 |
| 1777070100 | 0.5845 | 0.0045 | 0.78 | 0.5901 | 0.6052999 | 0.5842 | 95853 |
| 1776983700 | 0.58 | -0.026 | -4.29 | 0.619 | 0.63 | 0.58 | 151647 |
| 1776897300 | 0.606 | 0.0014 | 0.23 | 0.616 | 0.6459 | 0.606 | 71548 |
| 1776810900 | 0.6046 | -0.0573 | -8.66 | 0.6485 | 0.66 | 0.5951 | 268929 |
| 1776724500 | 0.6619 | 0.0589 | 9.77 | 0.605 | 0.668 | 0.605 | 186948 |
| 1776465300 | 0.603 | -0.007 | -1.15 | 0.62 | 0.62815 | 0.6 | 71903 |
| 1776378900 | 0.61 | -0.0251 | -3.95 | 0.6299 | 0.6425 | 0.5898989 | 274473 |
| 1776292500 | 0.6351 | 0.0141 | 2.27 | 0.62 | 0.6425 | 0.6056 | 137034 |
| 1776206100 | 0.621 | -0.0049 | -0.78 | 0.6245 | 0.6631 | 0.619 | 79700 |
| 1776119700 | 0.6259 | 0.0081 | 1.31 | 0.628 | 0.698 | 0.62 | 135130 |
| 1775860500 | 0.6178 | -0.0332 | -5.10 | 0.66 | 0.66 | 0.6075 | 169492 |
| 1775774100 | 0.651 | 0.028 | 4.49 | 0.6231 | 0.6999 | 0.6098 | 479181 |
| 1775687700 | 0.623 | -0.018 | -2.81 | 0.6252 | 0.6422 | 0.6039 | 328197 |
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.
