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 | 1.2 | 12.7118644068 | 9.44 | 10.88 | 8.53 | 494518 | 9.95606224 | CS |
| 4 | -1.56 | -12.7868852459 | 12.2 | 13.425 | 8.53 | 293468 | 10.8555693 | CS |
| 12 | -1.88 | -15.0159744409 | 12.52 | 13.91 | 8.53 | 294518 | 11.75110749 | CS |
| 26 | -4.61 | -30.2295081967 | 15.25 | 16.5431 | 8.53 | 274992 | 13.16459557 | CS |
| 52 | -7.93 | -42.7032848681 | 18.57 | 22.188 | 8.53 | 296009 | 15.29013342 | CS |
| 156 | 0.8 | 8.13008130081 | 9.84 | 22.188 | 4.81 | 151062 | 13.85547203 | CS |
| 260 | 3.73 | 53.979739508 | 6.91 | 33.01 | 4.03 | 123467 | 15.7781389 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 10.64 | 0.66 | 6.61 | 10.06 | 10.81 | 9.5 | 758124 |
| 1741304100 | 9.98 | -0.36 | -3.48 | 9.8501 | 10.88 | 9.8501 | 303397 |
| 1741217700 | 10.34 | 0.4 | 4.02 | 10.04 | 10.45 | 9.7899999 | 239894 |
| 1741131300 | 9.94 | 1.04 | 11.69 | 8.74 | 10.51 | 8.53 | 570566 |
| 1741044900 | 8.9 | -0.53 | -5.62 | 9.5 | 9.6125 | 8.84 | 577784 |
| 1740785700 | 9.43 | -0.07 | -0.74 | 9.5 | 9.5976 | 8.75 | 411954 |
| 1740699300 | 9.5 | -0.32 | -3.26 | 9.83 | 9.99 | 9.47 | 204526 |
| 1740612900 | 9.82 | -0.36 | -3.49 | 10.077 | 10.555 | 9.585 | 239127 |
| 1740526500 | 10.175 | -1.01 | -8.99 | 10.95 | 11.19 | 10.17 | 198331 |
| 1740440100 | 11.18 | -1.97 | -14.98 | 13.085 | 13.085 | 11.12 | 267067 |
| 1740180900 | 13.15 | 0.02 | 0.15 | 13.28 | 13.425 | 12.97 | 313951 |
| 1740094500 | 13.13 | -0.03 | -0.23 | 13.14 | 13.27 | 12.55 | 176646 |
| 1740008100 | 13.16 | 0.4 | 3.13 | 12.65 | 13.24 | 12.65 | 299262 |
| 1739921700 | 12.76 | -0.12 | -0.93 | 13.225 | 13.25 | 12.66 | 225736 |
| 1739576100 | 12.88 | 0.26 | 2.06 | 12.56 | 12.93 | 12.31 | 145521 |
| 1739489700 | 12.62 | 0.21 | 1.69 | 12.48 | 12.8 | 12.22 | 151295 |
| 1739403300 | 12.41 | 0.31 | 2.56 | 12.19 | 12.46 | 11.94 | 148020 |
| 1739316900 | 12.1 | 0.23 | 1.94 | 11.77 | 12.1 | 11.525 | 198357 |
| 1739230500 | 11.87 | -0.38 | -3.10 | 12.2 | 12.26 | 11.785 | 95773 |
| 1738971300 | 12.25 | -0.34 | -2.70 | 12.54 | 12.56 | 12.01 | 184160 |
| 1738884900 | 12.59 | -0.15 | -1.18 | 12.85 | 12.96 | 12.28 | 140369 |
| 1738798500 | 12.74 | 0.23 | 1.84 | 12.57 | 12.7755 | 12.18 | 147155 |
| 1738712100 | 12.51 | -0.19 | -1.50 | 12.75 | 12.75 | 12.24 | 205345 |
| 1738625700 | 12.7 | 0.75 | 6.28 | 11.65 | 13.145 | 11.65 | 296747 |
| 1738366500 | 11.95 | 0.23 | 1.96 | 11.7 | 12.36 | 11.57 | 215091 |
| 1738280100 | 11.72 | 0.26 | 2.27 | 11.66 | 11.99 | 11.43 | 122624 |
| 1738193700 | 11.46 | 0.17 | 1.51 | 11.14 | 11.53 | 11.025 | 140152 |
| 1738107300 | 11.29 | -0.06 | -0.53 | 11.32 | 11.57 | 10.96 | 113471 |
| 1738020900 | 11.35 | -0.07 | -0.61 | 11.46 | 12.03 | 11.19 | 159382 |
| 1737761700 | 11.42 | 0.15 | 1.33 | 11.54 | 11.62 | 11.09 | 173075 |
| 1737675300 | 11.27 | 0 | 0.00 | 11.27 | 11.27 | 11.27 | 0 |
| 1737588900 | 11.27 | 0.06 | 0.54 | 11.21 | 11.72 | 11 | 163722 |
| 1737502500 | 11.21 | 0.28 | 2.56 | 10.9365 | 11.36 | 10.836 | 182827 |
| 1737156900 | 10.93 | -0.32 | -2.84 | 11.57 | 11.69 | 10.77 | 199252 |
| 1737070500 | 11.25 | 0.02 | 0.18 | 11.25 | 11.52 | 11 | 254100 |
| 1736984100 | 11.23 | 0.7 | 6.65 | 10.78 | 11.25 | 10.56 | 319927 |
| 1736897700 | 10.53 | -0.32 | -2.95 | 11.02 | 11.3 | 10.42 | 303694 |
| 1736811300 | 10.85 | -1.07 | -8.98 | 11.79 | 11.88 | 10.3537 | 427663 |
| 1736552100 | 11.92 | -0.78 | -6.14 | 12.08 | 12.28 | 11.375 | 733366 |
| 1736379300 | 12.7 | -0.59 | -4.44 | 13.24 | 13.255 | 12.66 | 374365 |
| 1736292900 | 13.29 | 0.12 | 0.91 | 13.3671 | 13.3671 | 12.8825 | 676141 |
| 1736206500 | 13.17 | -0.45 | -3.30 | 13.64 | 13.73 | 13.15 | 136921 |
| 1735947300 | 13.62 | 0.49 | 3.73 | 13.2173 | 13.775 | 13.09 | 105852 |
| 1735860900 | 13.13 | 0.04 | 0.31 | 13.16 | 13.53 | 12.97 | 138968 |
| 1735688100 | 13.09 | -0.04 | -0.30 | 13.21 | 13.71 | 12.53 | 189655 |
| 1735601700 | 13.13 | -0.71 | -5.13 | 13.73 | 13.7621 | 13.13 | 266319 |
| 1735342500 | 13.84 | 0.76 | 5.81 | 12.97 | 13.91 | 12.84 | 254290 |
| 1735256100 | 13.08 | 0.55 | 4.39 | 12.43 | 13.11 | 12.32 | 217845 |
| 1735077840 | 12.53 | 0.13 | 1.05 | 12.45 | 12.725 | 12.04 | 160045 |
| 1734996900 | 12.4 | -0.06 | -0.48 | 12.44 | 12.44 | 11.895 | 324655 |
| 1734737700 | 12.46 | 0.46 | 3.83 | 11.79 | 12.585 | 11.78 | 1169036 |
| 1734651300 | 12 | -0.1 | -0.83 | 12.13 | 12.28 | 11.64 | 372105 |
| 1734564900 | 12.1 | -0.44 | -3.51 | 12.43 | 13.02 | 11.99 | 440393 |
| 1734478500 | 12.54 | -0.01 | -0.08 | 12.42 | 12.59 | 12.047 | 128210 |
| 1734392100 | 12.55 | 0.03 | 0.24 | 12.58 | 12.69 | 11.94 | 802034 |
| 1734132900 | 12.52 | -0.09 | -0.71 | 12.475 | 12.67 | 12.28 | 110649 |
| 1734046500 | 12.61 | -0.24 | -1.87 | 12.65 | 12.92 | 12.43 | 229863 |
| 1733960100 | 12.85 | 0.12 | 0.94 | 12.87 | 13.0401 | 12.65 | 154547 |
| 1733873700 | 12.73 | -0.09 | -0.70 | 12.5 | 12.97 | 12.5 | 192966 |
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
