Premium
Celcuity Inc (CELC)
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 | 5.37 | 5.18189713403 | 103.63 | 111.04 | 101.185 | 1129043 | 106.46483776 | CS |
| 4 | 21.18 | 24.117513095 | 87.82 | 111.04 | 82.5536 | 1336102 | 94.7237119 | CS |
| 12 | -10.99 | -9.15909659138 | 119.99 | 151.02 | 82.5536 | 1396584 | 110.52585712 | CS |
| 26 | 3.76 | 3.57278601292 | 105.24 | 151.02 | 82.5536 | 1036643 | 110.51261957 | CS |
| 52 | 95.31 | 696.201607012 | 13.69 | 151.02 | 13.141 | 1143431 | 82.12969123 | CS |
| 156 | 99.16 | 1007.72357724 | 9.84 | 151.02 | 7.575 | 528918 | 63.41671407 | CS |
| 260 | 84.96 | 353.410981697 | 24.04 | 151.02 | 4.81 | 340866 | 59.65686048 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 108.58 | 0.63 | 0.58 | 107.91 | 111.04 | 106.2 | 1137766 |
| 1783031700 | 107.95 | 3.46 | 3.31 | 105.84 | 108.32 | 102.62 | 1191836 |
| 1782945300 | 104.49 | -0.13 | -0.12 | 105.78 | 106.92 | 102.795 | 1098188 |
| 1782858900 | 104.62 | 2.1 | 2.05 | 103.63 | 105.52 | 101.185 | 1088381 |
| 1782772500 | 102.52 | 2.57 | 2.57 | 100 | 103.3131 | 98.54 | 1032492 |
| 1782513300 | 99.95 | 4.02 | 4.19 | 96.23 | 101.24 | 95 | 2565110 |
| 1782426900 | 95.93 | -0.45 | -0.47 | 95.42 | 101.29 | 95 | 1446407 |
| 1782340500 | 96.38 | 6.17 | 6.84 | 89.64 | 96.9 | 89.64 | 1042290 |
| 1782254100 | 90.21 | 0.28 | 0.31 | 88.84 | 92.605 | 87.88 | 659093 |
| 1782167700 | 89.93 | 2.17 | 2.47 | 88.56 | 91.265 | 87.01 | 929027 |
| 1781822100 | 87.76 | -0.29 | -0.33 | 88.16 | 89.4 | 82.5536 | 2126689 |
| 1781735700 | 88.05 | 0.73 | 0.84 | 88.07 | 88.85 | 85.5934 | 1212305 |
| 1781649300 | 87.32 | -0.92 | -1.04 | 88.62 | 89.505 | 86.91 | 906036 |
| 1781562900 | 88.24 | -0.31 | -0.35 | 89.97 | 90.61 | 86.525 | 1139130 |
| 1781303700 | 88.55 | -0.94 | -1.05 | 89.46 | 91 | 87 | 1533037 |
| 1781217300 | 89.49 | 1.25 | 1.42 | 89.54 | 91.5 | 85.5388 | 1603423 |
| 1781130900 | 88.24 | -4.35 | -4.70 | 90.51 | 95.97 | 86.67 | 1965316 |
| 1781044500 | 92.59 | 5.16 | 5.90 | 87.82 | 94.445 | 87.77 | 1373307 |
| 1780958100 | 87.43 | -0.85 | -0.96 | 88 | 90.9999 | 86 | 1437806 |
| 1780698900 | 88.28 | -4.19 | -4.53 | 92.47 | 93.79 | 87.705 | 1686164 |
| 1780612500 | 92.47 | 3.52 | 3.96 | 88.59 | 93.18 | 85.39 | 3960335 |
| 1780526100 | 88.95 | -2.47 | -2.70 | 86.65 | 94.85 | 83.77 | 5476654 |
| 1780439700 | 91.42 | -31.54 | -25.65 | 95 | 99.99 | 88.98 | 5688699 |
| 1780353300 | 122.96 | -9.92 | -7.47 | 132 | 134.69999 | 122.76 | 1927565 |
| 1780094100 | 132.88 | 1.97 | 1.50 | 131.09 | 134.97 | 126.77 | 1418910 |
| 1780007700 | 130.91 | -3.06 | -2.28 | 133.97 | 134 | 128.15 | 911024 |
| 1779921300 | 133.97 | -0.29 | -0.22 | 133.26 | 138.26 | 131.75 | 645905 |
| 1779834900 | 134.26 | -3.97 | -2.87 | 140.85 | 141.16999 | 132.85 | 687596 |
| 1779489300 | 138.22999 | -4.3 | -3.02 | 142.77 | 142.815 | 136.435 | 661267 |
| 1779402900 | 142.53 | 2.19 | 1.56 | 137.44999 | 142.65 | 135.24 | 660149 |
| 1779316500 | 140.34 | 9.38 | 7.16 | 131.15 | 141.06 | 130.46 | 879759 |
| 1779230100 | 130.96 | -1.22 | -0.92 | 130.8 | 135.7999 | 127.745 | 640941 |
| 1779143700 | 132.18 | -5.5 | -3.99 | 139.8 | 139.8 | 129.0201 | 721347 |
| 1778884500 | 137.68 | 2.96 | 2.20 | 130 | 139.625 | 126.4303 | 1474520 |
| 1778798100 | 134.72 | 10.25 | 8.23 | 125.5 | 138 | 123.99 | 2425140 |
| 1778711700 | 124.47 | -0.21 | -0.17 | 123.31 | 126.3883 | 121.65 | 989279 |
| 1778625300 | 124.68 | -0.96 | -0.76 | 124.72 | 127.185 | 121.715 | 1175725 |
| 1778538900 | 125.64 | -5.42 | -4.14 | 130.97 | 132.69999 | 124.555 | 946629 |
| 1778279700 | 131.06 | 0.35 | 0.27 | 130.705 | 133.395 | 129.22999 | 799821 |
| 1778193300 | 130.71 | -8.73 | -6.26 | 137.43 | 137.43 | 126.76 | 1649644 |
| 1778106900 | 139.44 | -2.25 | -1.59 | 140.55 | 142.61 | 133.945 | 801649 |
| 1778020500 | 141.69 | -3.29 | -2.27 | 145.215 | 147.33 | 139.31 | 1419690 |
| 1777934100 | 144.97999 | 19.33 | 15.38 | 142.115 | 151.02 | 136.06 | 4123703 |
| 1777674900 | 125.65 | 4.3 | 3.54 | 121.02 | 127.8899 | 117.4972 | 2073983 |
| 1777588500 | 121.35 | 2.35 | 1.97 | 118.91 | 121.57 | 116.5 | 675402 |
| 1777502100 | 119 | -1.07 | -0.89 | 122 | 122 | 117 | 861833 |
| 1777415700 | 120.07 | -5.61 | -4.46 | 125.68 | 127.04 | 119.71 | 708964 |
| 1777329300 | 125.68 | 4.65 | 3.84 | 121.51 | 129.09 | 121.51 | 995526 |
| 1777070100 | 121.03 | 7.47 | 6.58 | 112.87 | 121.59 | 106.58 | 1070964 |
| 1776983700 | 113.56 | -8.86 | -7.24 | 122 | 122.98 | 112 | 792169 |
| 1776897300 | 122.42 | -3.65 | -2.90 | 126.3 | 128.28 | 119.8704 | 506240 |
| 1776810900 | 126.07 | 5.98 | 4.98 | 119.64 | 127.18 | 117.56 | 751677 |
| 1776724500 | 120.09 | -2.37 | -1.94 | 122.37 | 122.435 | 119.01 | 937132 |
| 1776465300 | 122.46 | -2.79 | -2.23 | 125.66 | 125.66 | 121.46 | 492427 |
| 1776378900 | 125.25 | 1.78 | 1.44 | 122.99 | 127.34 | 122.47 | 1103961 |
| 1776292500 | 123.47 | 2.62 | 2.17 | 120.41 | 124.66 | 118.28 | 697086 |
| 1776206100 | 120.85 | 0.45 | 0.37 | 119.99 | 122.92 | 119.23 | 673661 |
| 1776119700 | 120.4 | 3.26 | 2.78 | 117.75 | 121.9 | 117.395 | 567925 |
| 1775860500 | 117.14 | -7.5 | -6.02 | 125 | 125 | 115.5 | 617477 |
| 1775774100 | 124.64 | 7.7 | 6.58 | 116.02 | 124.64 | 115.675 | 1118619 |
| 1775687700 | 116.94 | 1.38 | 1.19 | 118.51 | 118.55 | 114.885 | 534327 |
| 1775601300 | 115.56 | 1.34 | 1.17 | 113.43 | 116.11 | 112.51 | 607115 |
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.
