Premium
Celcuity Inc (CELC)
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 | -0.015 | -0.120240480962 | 12.475 | 13.02 | 11.64 | 370678 | 12.33016718 | CS |
| 4 | -0.2 | -1.57977883096 | 12.66 | 14.19 | 11.64 | 246609 | 12.69058659 | CS |
| 12 | -1.95 | -13.5322692575 | 14.41 | 16.5431 | 11.51 | 227133 | 13.97643138 | CS |
| 26 | -2.4 | -16.1507402423 | 14.86 | 19.77 | 11.51 | 322591 | 15.72852723 | CS |
| 52 | -1.91 | -13.2915796799 | 14.37 | 22.188 | 11.51 | 272492 | 16.03969978 | CS |
| 156 | -0.11 | -0.875099443119 | 12.57 | 22.188 | 4.81 | 134757 | 14.12969205 | CS |
| 260 | 2.57 | 25.9858442872 | 9.89 | 33.01 | 4.03 | 112687 | 16.16489816 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 12.46 | 0.46 | 3.83 | 11.85 | 12.585 | 11.62 | 1207069 |
| 1734651300 | 12 | -0.1 | -0.83 | 12.12 | 12.28 | 11.64 | 377165 |
| 1734564900 | 12.1 | -0.44 | -3.51 | 12.66 | 13.02 | 11.99 | 443541 |
| 1734478500 | 12.54 | -0.01 | -0.08 | 12.48 | 12.64 | 12.047 | 131904 |
| 1734392100 | 12.55 | 0.03 | 0.24 | 12.52 | 12.69 | 11.94 | 805868 |
| 1734132900 | 12.52 | -0.09 | -0.71 | 12.56 | 12.76 | 12.28 | 114598 |
| 1734046500 | 12.61 | -0.24 | -1.87 | 12.8 | 12.92 | 12.43 | 231696 |
| 1733960100 | 12.85 | 0.12 | 0.94 | 12.88 | 13.14 | 12.65 | 159252 |
| 1733873700 | 12.73 | -0.09 | -0.70 | 12.54 | 12.97 | 12.5 | 206212 |
| 1733787300 | 12.82 | -0.33 | -2.51 | 13.08 | 13.32 | 12.81 | 113531 |
| 1733528100 | 13.15 | 0.53 | 4.20 | 12.67 | 13.21 | 12.6 | 144961 |
| 1733441700 | 12.62 | -0.09 | -0.71 | 12.66 | 12.92 | 12.475 | 202745 |
| 1733355300 | 12.71 | 0.17 | 1.36 | 12.6 | 12.98 | 12.37 | 171528 |
| 1733268900 | 12.54 | -0.09 | -0.71 | 12.56 | 12.92 | 12.4 | 142603 |
| 1733182500 | 12.63 | -0.17 | -1.33 | 12.8 | 13.065 | 12.545 | 307281 |
| 1732917840 | 12.8 | -0.05 | -0.39 | 12.88 | 13.08 | 12.67 | 140762 |
| 1732750500 | 12.85 | -0.2 | -1.53 | 13.08 | 13.275 | 12.76 | 268364 |
| 1732664100 | 13.05 | -0.85 | -6.12 | 13.9 | 14.19 | 13.03 | 282671 |
| 1732577700 | 13.9 | 0.71 | 5.38 | 13.4 | 14.01 | 13.4 | 306434 |
| 1732318500 | 13.19 | 0.46 | 3.61 | 12.72 | 13.25 | 12.5 | 205406 |
| 1732232100 | 12.73 | -0.05 | -0.39 | 12.99 | 13.0423 | 12.46 | 205506 |
| 1732145700 | 12.78 | 0.31 | 2.49 | 12.43 | 13 | 12.075 | 261714 |
| 1732059300 | 12.47 | 0.01 | 0.08 | 12.36 | 12.74 | 12.1 | 324654 |
| 1731972900 | 12.46 | -0.2 | -1.58 | 12.93 | 12.93 | 12.2052 | 346359 |
| 1731713700 | 12.66 | -1.45 | -10.28 | 14.07 | 14.07 | 11.51 | 954225 |
| 1731627300 | 14.11 | -0.53 | -3.62 | 14.84 | 15.22 | 14 | 464214 |
| 1731540900 | 14.64 | -0.3 | -2.01 | 15.07 | 15.3 | 14.52 | 176699 |
| 1731454500 | 14.94 | -0.76 | -4.84 | 15.68 | 15.86 | 14.71 | 361544 |
| 1731368100 | 15.7 | -0.15 | -0.95 | 16.02 | 16.14 | 15.5 | 149357 |
| 1731108900 | 15.85 | 0.12 | 0.76 | 15.75 | 16.09 | 15.33 | 870864 |
| 1731022500 | 15.73 | -0.52 | -3.20 | 16.26 | 16.543099 | 15.6 | 217566 |
| 1730936100 | 16.25 | 1.02 | 6.70 | 16.54 | 16.54 | 15.74 | 273848 |
| 1730849700 | 15.23 | -0.13 | -0.85 | 15.33 | 15.47 | 14.83 | 109169 |
| 1730763300 | 15.36 | 0.43 | 2.88 | 14.85 | 15.605 | 14.62 | 165829 |
| 1730500500 | 14.93 | -0.57 | -3.68 | 15.55 | 15.95 | 14.58 | 158848 |
| 1730414100 | 15.5 | -0.36 | -2.27 | 15.86 | 16.26 | 15.45 | 133500 |
| 1730327700 | 15.86 | -0.05 | -0.31 | 15.9 | 16.184999 | 15.73 | 84718 |
| 1730241300 | 15.91 | 0.17 | 1.08 | 15.66 | 16.17 | 15.58 | 104926 |
| 1730154900 | 15.74 | 0.13 | 0.83 | 15.66 | 16.3 | 15.625 | 96042 |
| 1729895700 | 15.61 | -0.19 | -1.20 | 15.97 | 16.309999 | 15.6 | 114321 |
| 1729809300 | 15.8 | -0.02 | -0.13 | 15.77 | 16 | 15.5 | 245242 |
| 1729722900 | 15.82 | -0.53 | -3.24 | 16.1 | 16.489999 | 15.79 | 133878 |
| 1729636500 | 16.35 | 0.22 | 1.36 | 16.079999 | 16.489999 | 16.065 | 128461 |
| 1729550100 | 16.129999 | 0.3 | 1.90 | 15.76 | 16.34 | 15.63 | 209672 |
| 1729290900 | 15.83 | 0.38 | 2.46 | 15.57 | 15.86 | 15.4 | 179248 |
| 1729204500 | 15.45 | -0.45 | -2.83 | 15.94 | 16.14 | 15.45 | 124911 |
| 1729118100 | 15.9 | 0.13 | 0.82 | 15.77 | 16.079999 | 15.56 | 152830 |
| 1729031700 | 15.77 | 0.61 | 4.02 | 15.16 | 15.9 | 15.1079 | 111279 |
| 1728945300 | 15.16 | 0 | 0.00 | 15.1 | 15.47 | 15 | 116750 |
| 1728686100 | 15.16 | 0.66 | 4.55 | 14.49 | 15.19 | 14.42 | 137485 |
| 1728599700 | 14.5 | 0.13 | 0.90 | 14.17 | 14.6 | 14.057 | 156475 |
| 1728513300 | 14.37 | -0.89 | -5.83 | 15.29 | 15.47 | 14.19 | 146832 |
| 1728426900 | 15.26 | -0.01 | -0.07 | 15.31 | 15.57 | 15.17 | 151654 |
| 1728340500 | 15.27 | 0.23 | 1.53 | 15.22 | 15.52 | 14.94 | 108566 |
| 1728081300 | 15.04 | 0.22 | 1.48 | 15.05 | 15.1 | 14.76 | 125642 |
| 1727994900 | 14.82 | 0.15 | 1.02 | 14.58 | 14.91 | 14.32 | 170674 |
| 1727908500 | 14.67 | 0.09 | 0.62 | 14.5 | 14.72 | 14.23 | 255128 |
| 1727822100 | 14.58 | -0.33 | -2.21 | 14.9 | 14.9 | 14.2501 | 305741 |
| 1727735700 | 14.91 | 0.51 | 3.54 | 14.37 | 14.95 | 14.26 | 186454 |
| 1727476500 | 14.4 | 0.16 | 1.12 | 14.41 | 14.61 | 14.24 | 101939 |
| 1727390100 | 14.24 | -0.11 | -0.77 | 14.5 | 14.5 | 14.1663 | 118390 |
| 1727303700 | 14.35 | 0.07 | 0.49 | 14.28 | 14.88 | 14.045 | 220460 |
| 1727217300 | 14.28 | 0.3 | 2.15 | 14.01 | 14.29 | 13.855 | 275041 |
| 1727130900 | 13.98 | -0.87 | -5.86 | 14.96 | 15.09 | 13.94 | 331018 |
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
