Premium
Cara Therapeutics Inc (CARA)
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 | 0.17 | 3.57894736842 | 4.75 | 4.995 | 4.3 | 13867 | 4.60951395 | CS |
| 4 | -0.21 | -4.09356725146 | 5.13 | 5.73 | 4.3 | 15502 | 5.00416673 | CS |
| 12 | 1.5972 | 48.0678945468 | 3.3228 | 6.36 | 2.7084 | 1262630 | 4.2740633 | CS |
| 26 | 1.1208 | 29.5009475679 | 3.7992 | 6.36 | 2.7084 | 851697 | 4.03130423 | CS |
| 52 | -7.2 | -59.4059405941 | 12.12 | 13.2 | 2.7084 | 738020 | 4.76347237 | CS |
| 156 | -123.24 | -96.1610486891 | 128.16 | 167.58 | 2.7084 | 706419 | 42.47361727 | CS |
| 260 | -163.68 | -97.0818505338 | 168.6 | 355.7676 | 2.7084 | 716857 | 103.83510758 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 4.92 | 0.08 | 1.65 | 4.87 | 4.95 | 4.8642 | 13267 |
| 1741304100 | 4.84 | 0.34 | 7.56 | 4.45 | 4.84 | 4.45 | 7232 |
| 1741217700 | 4.5 | 0.07 | 1.58 | 4.37 | 4.66 | 4.309 | 9144 |
| 1741131300 | 4.43 | -0.2 | -4.32 | 4.5599999 | 4.6 | 4.3 | 16651 |
| 1741044900 | 4.63 | -0.15 | -3.14 | 4.815 | 4.88 | 4.62 | 25776 |
| 1740785700 | 4.78 | -0.05 | -1.04 | 4.75 | 4.995 | 4.64 | 10532 |
| 1740699300 | 4.83 | -0.17 | -3.40 | 4.94 | 5.0199999 | 4.83 | 10249 |
| 1740612900 | 5 | -0.01 | -0.20 | 4.9 | 5.1 | 4.9 | 24446 |
| 1740526500 | 5.01 | 0 | 0.00 | 4.9 | 5.055 | 4.88 | 9926 |
| 1740440100 | 5.01 | 0.04 | 0.80 | 4.97 | 5.04 | 4.83 | 11515 |
| 1740180900 | 4.97 | -0.15 | -2.93 | 5.12 | 5.17 | 4.97 | 21310 |
| 1740094500 | 5.12 | 0.1 | 1.99 | 5.05 | 5.1399 | 4.94 | 15397 |
| 1740008100 | 5.0199999 | -0.02 | -0.40 | 5 | 5.13 | 5 | 14283 |
| 1739921700 | 5.04 | -0.16 | -3.08 | 5.1799 | 5.3099999 | 5.04 | 11333 |
| 1739576100 | 5.2 | -0.4 | -7.14 | 5.51 | 5.51 | 5.17 | 20781 |
| 1739489700 | 5.6 | 0.35 | 6.67 | 5.3 | 5.73 | 5.26 | 25652 |
| 1739403300 | 5.25 | 0.1 | 1.94 | 5.225 | 5.41 | 5.001 | 19754 |
| 1739316900 | 5.15 | 0.11 | 2.18 | 5.12 | 5.2 | 4.99 | 18668 |
| 1739230500 | 5.04 | 0.04 | 0.80 | 4.99 | 5.1481 | 4.92 | 14903 |
| 1738971300 | 5 | -0.12 | -2.34 | 5.13 | 5.2699 | 4.98 | 6988 |
| 1738884900 | 5.12 | 0.08 | 1.59 | 5.01 | 5.42 | 4.85 | 36423 |
| 1738798500 | 5.04 | 0.13 | 2.65 | 5.01 | 5.0599999 | 4.8000999 | 9131 |
| 1738712100 | 4.91 | 0.13 | 2.72 | 4.72 | 4.93 | 4.6451 | 16390 |
| 1738625700 | 4.78 | -0.06 | -1.24 | 5 | 5 | 4.7 | 19074 |
| 1738366500 | 4.84 | -0.17 | -3.39 | 4.8099999 | 5.08 | 4.78 | 10549 |
| 1738280100 | 5.01 | 0.02 | 0.40 | 4.97 | 5.28 | 4.97 | 19467 |
| 1738193700 | 4.99 | 0.13 | 2.67 | 4.86 | 5.2699999 | 4.8099999 | 32665 |
| 1738107300 | 4.86 | -0.55 | -10.17 | 5.37 | 5.4022 | 4.86 | 20987 |
| 1738020900 | 5.41 | -0.58 | -9.68 | 5.99 | 6 | 5.11 | 44501 |
| 1737761700 | 5.99 | 1.21 | 25.31 | 5.17 | 5.9933 | 4.98 | 108679 |
| 1737675300 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1737588900 | 4.78 | 0.18 | 3.91 | 4.61 | 4.79 | 4.6 | 32694 |
| 1737502500 | 4.6 | -0.05 | -1.08 | 4.5601 | 4.82 | 4.5599999 | 56753 |
| 1737156900 | 4.65 | 0.05 | 1.09 | 4.68 | 4.7899 | 4.5101 | 11265 |
| 1737070500 | 4.6 | 0.14 | 3.14 | 4.33 | 4.8 | 4.3217 | 47738 |
| 1736984100 | 4.46 | -0.21 | -4.50 | 4.75 | 4.8 | 4.46 | 45236 |
| 1736897700 | 4.67 | 0.01 | 0.21 | 4.67 | 4.85 | 4.3 | 60750 |
| 1736811300 | 4.66 | -0.09 | -1.89 | 4.71 | 4.92 | 4.51 | 179937 |
| 1736552100 | 4.75 | 0 | 0.00 | 4.69 | 4.8305999 | 4.44 | 119439 |
| 1736379300 | 4.75 | -0.13 | -2.66 | 4.73 | 4.92 | 4.5401 | 45407 |
| 1736292900 | 4.88 | -0.29 | -5.61 | 5.17 | 5.17 | 4.75 | 88523 |
| 1736206500 | 5.17 | -0.05 | -0.96 | 5.08 | 5.5232 | 5.05 | 57355 |
| 1735947300 | 5.22 | -0.14 | -2.61 | 5.235 | 5.295 | 4.7301 | 84962 |
| 1735860900 | 5.36 | -0.76 | -12.42 | 5.8099999 | 5.8099999 | 5.1 | 124050 |
| 1735688100 | 6.12 | 1.86 | 43.66 | 4.18 | 6.36 | 4.1501 | 332480 |
| 1735601700 | 4.26 | -0.28 | -6.08 | 4.4399999 | 4.68 | 3.96 | 186093 |
| 1735342500 | 4.5359999 | -0.86 | -15.98 | 5.28 | 5.4924 | 4.32 | 241248 |
| 1735256100 | 5.3988 | -0.16 | -2.96 | 5.46 | 5.52 | 4.6895999 | 69018 |
| 1735077840 | 5.5632 | 0.07 | 1.36 | 5.4887999 | 5.6724 | 4.926 | 100698 |
| 1734996900 | 5.4887999 | 0.42 | 8.23 | 5.1108 | 5.7276 | 4.8 | 186829 |
| 1734737700 | 5.0711999 | 0.16 | 3.35 | 4.266 | 5.5212 | 4.1808 | 432668 |
| 1734651300 | 4.9067999 | 1.76 | 56.01 | 3.2268 | 6.234 | 3.0372 | 2212314 |
| 1734564900 | 3.1452 | 0.15 | 4.97 | 2.8979999 | 4.1628 | 2.7084 | 1846793 |
| 1734478500 | 2.9964 | -0.1 | -3.22 | 3 | 3.0708 | 2.8704 | 114672 |
| 1734392100 | 3.096 | -0.05 | -1.53 | 3.0309 | 3.246 | 3 | 49670 |
| 1734132900 | 3.144 | 0 | 0.15 | 3.3228 | 3.3228 | 2.9028 | 83579 |
| 1734046500 | 3.1391999 | -0.06 | -2.02 | 3.204 | 3.3347999 | 3.12012 | 23508 |
| 1733960100 | 3.204 | -0.07 | -2.02 | 3.2664 | 3.3756 | 3.1824 | 30156 |
| 1733873700 | 3.27 | -0.23 | -6.68 | 3.372 | 3.4284 | 3.24 | 25051 |
| 1733787300 | 3.5039999 | 0.31 | 9.77 | 3.096 | 3.6 | 3.096 | 84220 |
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
