Premium
CASI Pharmaceuticals Inc (CASI)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.461 | -14.8183863709 | 3.111 | 3.47 | 2.5 | 37571 | 3.00200113 | CS |
| 4 | -2.55 | -49.0384615385 | 5.2 | 5.3001 | 2.5 | 52259 | 3.55287757 | CS |
| 12 | -3.11 | -53.9930555556 | 5.76 | 7.5 | 2.5 | 39483 | 4.83299334 | CS |
| 26 | -0.02 | -0.749063670412 | 2.67 | 7.67 | 2.5 | 139092 | 4.90176391 | CS |
| 52 | -4.7 | -63.9455782313 | 7.35 | 8.19 | 2.05 | 131751 | 5.03249144 | CS |
| 156 | -5.75 | -68.4523809524 | 8.4 | 10.3 | 1.45 | 166251 | 5.58414811 | CS |
| 260 | -29.35 | -91.71875 | 32 | 39 | 1.45 | 472959 | 14.59527255 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.65 | -0.04 | -1.49 | 2.7 | 2.82 | 2.65 | 76852 |
| 1734651300 | 2.69 | -0.17 | -5.94 | 2.93 | 2.9688 | 2.5 | 25714 |
| 1734564900 | 2.86 | -0.16 | -5.30 | 3.04 | 3.16 | 2.86 | 22282 |
| 1734478500 | 3.02 | -0.13 | -4.13 | 3.1 | 3.3206 | 2.86 | 56869 |
| 1734392100 | 3.15 | 0.04 | 1.29 | 3.13 | 3.33 | 3 | 28567 |
| 1734132900 | 3.11 | 0.04 | 1.30 | 3.07 | 3.47 | 3.07 | 55276 |
| 1734046500 | 3.07 | -0.05 | -1.60 | 3.16 | 3.34 | 2.88 | 36127 |
| 1733960100 | 3.12 | -0.31 | -9.04 | 3.33 | 3.54 | 3.11 | 50713 |
| 1733873700 | 3.43 | -0.46 | -11.83 | 3.74 | 3.9 | 3.25 | 74549 |
| 1733787300 | 3.89 | 0.26 | 7.16 | 3.55 | 3.97 | 3.46 | 64254 |
| 1733528100 | 3.63 | 0.82 | 29.18 | 2.94 | 3.67 | 2.87 | 112156 |
| 1733441700 | 2.81 | -0.61 | -17.84 | 3.38 | 3.46 | 2.7 | 90119 |
| 1733355300 | 3.42 | -0.15 | -4.20 | 3.6 | 3.64 | 3.2101 | 42330 |
| 1733268900 | 3.57 | -0.38 | -9.58 | 3.9 | 4.05 | 3.57 | 46683 |
| 1733182500 | 3.9482 | 0.16 | 4.17 | 3.83 | 4 | 3.61 | 32937 |
| 1732917840 | 3.79 | -0.18 | -4.53 | 4.04 | 4.1 | 3.53 | 32578 |
| 1732750500 | 3.97 | -0.17 | -4.11 | 4.1 | 4.18 | 3.97 | 27749 |
| 1732664100 | 4.14 | -0.15 | -3.50 | 4.35 | 4.4821 | 4.12 | 54995 |
| 1732577700 | 4.29 | -0.81 | -15.88 | 5.1 | 5.14 | 4.08 | 143097 |
| 1732318500 | 5.1 | -0.15 | -2.86 | 5.16 | 5.3099999 | 5 | 16085 |
| 1732232100 | 5.25 | -0.01 | -0.19 | 5.2 | 5.32 | 5.2 | 11943 |
| 1732145700 | 5.26 | -0.08 | -1.50 | 5.36 | 5.5199999 | 4.7699999 | 62747 |
| 1732059300 | 5.34 | -0.28 | -4.98 | 5.36 | 5.69 | 5.3 | 45438 |
| 1731972900 | 5.62 | 0.29 | 5.44 | 5.35 | 5.74 | 5.26 | 18716 |
| 1731713700 | 5.33 | -0.55 | -9.35 | 5.51 | 5.95 | 5.3099999 | 27316 |
| 1731627300 | 5.88 | 0.33 | 5.95 | 5.64 | 5.89 | 5.2601 | 19520 |
| 1731540900 | 5.55 | -0.05 | -0.89 | 5.65 | 5.65 | 5.2523 | 16608 |
| 1731454500 | 5.6 | 0.01 | 0.18 | 5.43 | 5.88 | 5.21 | 23611 |
| 1731368100 | 5.59 | 0.11 | 1.99 | 5.46 | 5.68 | 5.4 | 13566 |
| 1731108900 | 5.4809 | -0.14 | -2.48 | 5.79 | 5.79 | 5.47 | 21567 |
| 1731022500 | 5.62 | -0.16 | -2.68 | 5.55 | 5.95 | 5.55 | 8938 |
| 1730936100 | 5.775 | -0.19 | -3.10 | 5.91 | 6.13 | 5.53 | 69487 |
| 1730849700 | 5.96 | -0.18 | -2.85 | 6.08 | 6.3 | 5.8369 | 156675 |
| 1730763300 | 6.135 | 0.13 | 2.08 | 5.99 | 6.14 | 5.66 | 54029 |
| 1730500500 | 6.01 | -0.03 | -0.41 | 5.94 | 6.13 | 5.73 | 27699 |
| 1730414100 | 6.035 | -0.09 | -1.39 | 6.0599999 | 6.2 | 5.8101 | 26014 |
| 1730327700 | 6.12 | -0.02 | -0.24 | 6.01 | 6.15 | 5.8099999 | 24804 |
| 1730241300 | 6.135 | 0.27 | 4.51 | 6 | 6.2 | 5.7201 | 37922 |
| 1730154900 | 5.87 | -0.63 | -9.69 | 6.26 | 6.44 | 5.76 | 43762 |
| 1729895700 | 6.5 | 0.67 | 11.49 | 5.62 | 6.5 | 5.62 | 8783 |
| 1729809300 | 5.83 | 0.33 | 6.00 | 5.63 | 5.99 | 5.58 | 22624 |
| 1729722900 | 5.5 | -0.05 | -0.90 | 5.66 | 5.66 | 5.39 | 10524 |
| 1729636500 | 5.55 | 0.05 | 0.91 | 5.44 | 5.6575 | 5.23 | 33691 |
| 1729550100 | 5.5 | -0.08 | -1.43 | 5.58 | 5.745 | 5.3 | 6617 |
| 1729290900 | 5.58 | 0.15 | 2.76 | 5.39 | 5.78 | 5.39 | 19757 |
| 1729204500 | 5.43 | 0.03 | 0.56 | 5.54 | 5.57 | 5.2 | 54416 |
| 1729118100 | 5.4 | -0.18 | -3.23 | 5.59 | 6.24 | 5.4 | 18212 |
| 1729031700 | 5.58 | -0.24 | -4.12 | 5.9 | 6 | 5.3139 | 23876 |
| 1728945300 | 5.82 | 0 | 0.00 | 5.66 | 5.9199 | 5.5 | 31863 |
| 1728686100 | 5.82 | -0.06 | -1.02 | 5.82 | 5.97 | 5.5 | 9144 |
| 1728599700 | 5.88 | -0.17 | -2.81 | 6.08 | 7.14 | 5.6449999 | 58274 |
| 1728513300 | 6.05 | 0.35 | 6.14 | 5.84 | 7.5 | 5.745 | 208082 |
| 1728426900 | 5.7 | -0.05 | -0.87 | 5.83 | 5.96 | 5.55 | 13371 |
| 1728340500 | 5.75 | 0.22 | 3.98 | 5.5199999 | 5.8899 | 5.5199999 | 18319 |
| 1728081300 | 5.53 | 0.09 | 1.58 | 5.46 | 5.7699999 | 5.46 | 6498 |
| 1727994900 | 5.444 | -0.09 | -1.56 | 5.5 | 6.15 | 5.2863 | 36649 |
| 1727908500 | 5.53 | -0.08 | -1.43 | 5.66 | 5.745 | 5.32 | 10300 |
| 1727822100 | 5.61 | -0.55 | -8.93 | 6 | 6.0102 | 5.51 | 24090 |
| 1727735700 | 6.16 | 0.15 | 2.50 | 5.95 | 6.431 | 5.95 | 20681 |
| 1727476500 | 6.01 | 0.23 | 3.98 | 5.76 | 6.29 | 5.76 | 8766 |
| 1727390100 | 5.78 | 0.51 | 9.68 | 5.3 | 5.97 | 4.84 | 23030 |
| 1727303700 | 5.2699999 | -0.24 | -4.36 | 5.5599999 | 5.8747999 | 5.2201 | 11889 |
| 1727217300 | 5.51 | -0.57 | -9.38 | 6.08 | 6.75 | 5.51 | 37215 |
| 1727130900 | 6.08 | -0.39 | -6.03 | 6.35 | 6.59 | 6.05 | 16775 |
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
