Premium
Cidara Therapeutics Inc (CDTX)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.915 | 8.7462891071 | 21.895 | 24.99 | 21.895 | 110656 | 23.64312113 | CS |
| 4 | 1.81 | 8.22727272727 | 22 | 24.99 | 17.17 | 89601 | 21.07549678 | CS |
| 12 | 3.81 | 19.05 | 20 | 28.42 | 17.17 | 93078 | 22.75015083 | CS |
| 26 | 11.11 | 87.4803149606 | 12.7 | 28.42 | 10.14 | 58041 | 20.22757517 | CS |
| 52 | 9.61 | 67.676056338 | 14.2 | 28.42 | 10.004 | 196823 | 16.43273208 | CS |
| 156 | 8.81 | 58.7333333333 | 15 | 42 | 8 | 676565 | 22.7651163 | CS |
| 260 | -37.19 | -60.9672131148 | 61 | 89 | 8 | 599490 | 29.85380356 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 23.81 | -0.19 | -0.79 | 23.94 | 24.95 | 23.4 | 168700 |
| 1739921700 | 24 | 0.06 | 0.25 | 23.88 | 24.32 | 23.6 | 85928 |
| 1739576100 | 23.94 | 0.61 | 2.61 | 23.22 | 24.3 | 22.34 | 106444 |
| 1739489700 | 23.33 | -0.14 | -0.58 | 23 | 24.99 | 22.8 | 126608 |
| 1739403300 | 23.465 | 1.48 | 6.71 | 21.74 | 24.81 | 21.74 | 125686 |
| 1739316900 | 21.99 | 0.26 | 1.20 | 21.5 | 22.93 | 21.1521 | 40532 |
| 1739230500 | 21.73 | 0.05 | 0.23 | 21.7 | 22.62 | 21.49 | 79034 |
| 1738971300 | 21.68 | 0.45 | 2.12 | 21.38 | 21.94 | 21.06 | 157418 |
| 1738884900 | 21.23 | 1.01 | 5.00 | 20 | 21.39 | 19.724 | 77258 |
| 1738798500 | 20.22 | 0.18 | 0.90 | 20.19 | 21.46 | 20.19 | 35016 |
| 1738712100 | 20.04 | 1.09 | 5.75 | 18.87 | 20.29 | 18.755 | 168755 |
| 1738625700 | 18.95 | 0.38 | 2.02 | 18.33 | 19.498 | 18.0395 | 134306 |
| 1738366500 | 18.575 | 0.47 | 2.62 | 18.045 | 19 | 17.9158 | 77005 |
| 1738280100 | 18.1 | 0.25 | 1.40 | 17.65 | 18.12 | 17.17 | 72543 |
| 1738193700 | 17.85 | -1.07 | -5.66 | 18.81 | 18.81 | 17.6833 | 31708 |
| 1738107300 | 18.92 | 0.8 | 4.42 | 17.97 | 19.24 | 17.59 | 73473 |
| 1738020900 | 18.12 | -0.79 | -4.18 | 19.02 | 19.28 | 18.11 | 50868 |
| 1737761700 | 18.91 | -3.08 | -14.01 | 21.59 | 21.6 | 18.57 | 72837 |
| 1737675300 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 0 |
| 1737588900 | 21.99 | -0.19 | -0.86 | 22 | 22.1 | 21.63 | 124469 |
| 1737502500 | 22.18 | 0.48 | 2.21 | 21.9 | 22.675 | 21.6352 | 57402 |
| 1737156900 | 21.7 | 0.45 | 2.12 | 21.04 | 22 | 20.762 | 229225 |
| 1737070500 | 21.25 | 0.83 | 4.06 | 20.42 | 21.8 | 20.07 | 113494 |
| 1736984100 | 20.42 | -0.5 | -2.39 | 21.09 | 21.92 | 19.87 | 93217 |
| 1736897700 | 20.92 | -0.27 | -1.27 | 21.02 | 22.35 | 20.82 | 74828 |
| 1736811300 | 21.19 | -2.81 | -11.71 | 23.94 | 24.385 | 21.11 | 93405 |
| 1736552100 | 24 | -0.88 | -3.54 | 24.79 | 25.45 | 22.5 | 136361 |
| 1736379300 | 24.88 | -2.12 | -7.85 | 27.6 | 27.6 | 21.5 | 231577 |
| 1736292900 | 27 | 0.19 | 0.71 | 27.12 | 27.7 | 26.1209 | 234011 |
| 1736206500 | 26.81 | 0.19 | 0.71 | 26.57 | 27 | 25.1095 | 171468 |
| 1735947300 | 26.62 | -0.68 | -2.49 | 27.3 | 27.685 | 25.41 | 118544 |
| 1735860900 | 27.3 | 0.42 | 1.56 | 27.11 | 28.42 | 26.01 | 134338 |
| 1735688100 | 26.88 | 1.63 | 6.46 | 25.61 | 27.44 | 25.1076 | 183348 |
| 1735601700 | 25.25 | 1.56 | 6.59 | 23.99 | 25.32 | 23.2601 | 116685 |
| 1735342500 | 23.69 | 0.47 | 2.02 | 23.44 | 24.25 | 22.85 | 134433 |
| 1735256100 | 23.22 | -0.21 | -0.90 | 23.2 | 23.424 | 22.68 | 49538 |
| 1735077840 | 23.43 | 0.03 | 0.13 | 23.26 | 23.7 | 22.63 | 31947 |
| 1734996900 | 23.4 | 0.18 | 0.78 | 22.9 | 24.31 | 21.88 | 75044 |
| 1734737700 | 23.22 | 0.71 | 3.15 | 22.12 | 24 | 21.2 | 148362 |
| 1734651300 | 22.51 | 1.98 | 9.64 | 20.49 | 23.21 | 20.2386 | 85919 |
| 1734564900 | 20.53 | -2.28 | -10.00 | 22.47 | 22.78 | 19.24 | 90507 |
| 1734478500 | 22.81 | -0.45 | -1.93 | 23.17 | 24.99 | 22.1 | 58967 |
| 1734392100 | 23.26 | 0.38 | 1.66 | 22.83 | 23.66 | 22.6 | 37508 |
| 1734132900 | 22.88 | 1.24 | 5.73 | 22.78 | 23.89 | 22.202 | 101274 |
| 1734046500 | 21.64 | -0.18 | -0.82 | 21.48 | 22.08 | 21.15 | 45806 |
| 1733960100 | 21.82 | -0.35 | -1.58 | 21.94 | 22.25 | 21.2152 | 36812 |
| 1733873700 | 22.17 | -0.34 | -1.51 | 22.17 | 24 | 22.15 | 24649 |
| 1733787300 | 22.51 | -1.22 | -5.14 | 23.51 | 24 | 22.14 | 49833 |
| 1733528100 | 23.73 | 3.8 | 19.07 | 19.95 | 24 | 18.4254 | 120239 |
| 1733441700 | 19.93 | -0.02 | -0.10 | 19.84 | 20.66 | 18.0276 | 39440 |
| 1733355300 | 19.95 | 2.24 | 12.65 | 17.76 | 20.33 | 17.76 | 96477 |
| 1733268900 | 17.71 | -1.05 | -5.60 | 18.8 | 18.96 | 17.41 | 62747 |
| 1733182500 | 18.76 | -1.45 | -7.17 | 20.2 | 20.46 | 18.71 | 30767 |
| 1732917840 | 20.21 | 0.01 | 0.05 | 20.21 | 20.5 | 19.5617 | 10091 |
| 1732750500 | 20.2 | 0.61 | 3.11 | 19.53 | 20.2 | 19.25 | 26722 |
| 1732664100 | 19.59 | 0.9 | 4.82 | 18.63 | 20.2 | 17.82 | 32935 |
| 1732577700 | 18.69 | -1.71 | -8.38 | 20.39 | 20.5 | 17.25 | 146479 |
| 1732318500 | 20.4 | 2.95 | 16.91 | 17.73 | 21.284 | 17.52 | 255657 |
| 1732232100 | 17.45 | 2.33 | 15.41 | 19 | 19.9799 | 17.1669 | 451699 |
| 1732145700 | 15.12 | -0.51 | -3.26 | 15.63 | 16.6367 | 15.02 | 45617 |
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
