Premium
CG Oncology Inc (CGON)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.25 | 8.09643756747 | 27.79 | 30.09 | 27.63 | 679810 | 28.63390299 | CS |
| 4 | -4.2 | -12.2663551402 | 34.24 | 36.73 | 27 | 945784 | 30.46251772 | CS |
| 12 | -6.6 | -18.0131004367 | 36.64 | 40.47 | 27 | 594193 | 32.94373017 | CS |
| 26 | -0.48 | -1.57273918742 | 30.52 | 40.47 | 27 | 658897 | 34.62359621 | CS |
| 52 | 1.04 | 3.58620689655 | 29 | 50.23 | 25.77 | 677062 | 35.52312556 | CS |
| 156 | 1.04 | 3.58620689655 | 29 | 50.23 | 25.77 | 677062 | 35.52312556 | CS |
| 260 | 1.04 | 3.58620689655 | 29 | 50.23 | 25.77 | 677062 | 35.52312556 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 30.04 | 0.93 | 3.19 | 29.44 | 30.49 | 28.59 | 1553210 |
| 1735256100 | 29.11 | 0.81 | 2.86 | 28.06 | 29.34 | 27.82 | 574839 |
| 1735077840 | 28.3 | 0.17 | 0.60 | 28.2 | 28.465 | 27.71 | 263839 |
| 1734996900 | 28.13 | -0.54 | -1.88 | 28.23 | 28.69 | 27.63 | 469380 |
| 1734737700 | 28.67 | 0.65 | 2.32 | 27.79 | 28.94 | 27.78 | 1411183 |
| 1734651300 | 28.02 | -0.43 | -1.51 | 28.41 | 28.77 | 27 | 1474557 |
| 1734564900 | 28.45 | -0.82 | -2.80 | 29.225 | 30 | 27.98 | 1324919 |
| 1734478500 | 29.27 | 0.06 | 0.21 | 28.74 | 29.31 | 28.43 | 1740415 |
| 1734392100 | 29.21 | 0.45 | 1.56 | 28.34 | 29.29 | 27.87 | 952315 |
| 1734132900 | 28.76 | -0.11 | -0.38 | 29.75 | 29.95 | 27.58 | 3223950 |
| 1734046500 | 28.87 | -2.86 | -9.01 | 31.39 | 31.5 | 28.86 | 800510 |
| 1733960100 | 31.73 | -1.97 | -5.85 | 32.08 | 32.11 | 30.0201 | 498062 |
| 1733873700 | 33.7 | 0.47 | 1.41 | 33.369999 | 33.81 | 32.28 | 367979 |
| 1733787300 | 33.229999 | -1.36 | -3.93 | 34.45 | 35.24 | 33.08 | 332217 |
| 1733528100 | 34.59 | 1.03 | 3.07 | 33.89 | 35.44 | 33.84 | 659229 |
| 1733441700 | 33.56 | -2.35 | -6.54 | 35.3 | 35.73 | 31.515 | 1978692 |
| 1733355300 | 35.91 | 1.01 | 2.88 | 35.54 | 36.73 | 35.06 | 827541 |
| 1733268900 | 34.905 | -0.87 | -2.42 | 35.82 | 36.33 | 34.45 | 352700 |
| 1733182500 | 35.77 | 1.02 | 2.94 | 34.845 | 35.96 | 34 | 518682 |
| 1732917840 | 34.75 | 0.65 | 1.91 | 34.24 | 34.86 | 33.95 | 198885 |
| 1732750500 | 34.1 | 0.2 | 0.59 | 34.82 | 34.82 | 33.92 | 503322 |
| 1732664100 | 33.9 | -0.05 | -0.15 | 34.44 | 34.44 | 33.06 | 268163 |
| 1732577700 | 33.95 | 0.48 | 1.43 | 33.95 | 35.22 | 33.87 | 606592 |
| 1732318500 | 33.47 | 1.13 | 3.49 | 32.36 | 33.86 | 32.299999 | 402142 |
| 1732232100 | 32.34 | 0.1 | 0.31 | 32.549999 | 33.155 | 31.28 | 614841 |
| 1732145700 | 32.24 | -0.56 | -1.71 | 32.6 | 32.7999 | 31.53 | 754124 |
| 1732059300 | 32.799999 | -0.41 | -1.23 | 32.75 | 33.284999 | 32.335 | 418045 |
| 1731972900 | 33.21 | 0.31 | 0.96 | 33.049999 | 33.82 | 32.549999 | 462996 |
| 1731713700 | 32.895 | -2.61 | -7.34 | 35.4825 | 35.4825 | 32.531 | 742581 |
| 1731627300 | 35.5 | 0.35 | 1.00 | 35.46 | 36.05 | 34.8 | 699793 |
| 1731540900 | 35.15 | -1.83 | -4.95 | 37.55 | 38.06 | 35.06 | 402154 |
| 1731454500 | 36.98 | -2.71 | -6.83 | 39.3 | 39.5 | 36.79 | 526515 |
| 1731368100 | 39.69 | -0.25 | -0.63 | 40.44 | 40.47 | 39.5 | 555095 |
| 1731108900 | 39.94 | 0.88 | 2.25 | 38.89 | 39.95 | 38.67 | 277648 |
| 1731022500 | 39.06 | 0.37 | 0.96 | 39.05 | 39.8 | 38.22 | 345957 |
| 1730936100 | 38.69 | 1.76 | 4.77 | 38.305 | 39.43 | 36.75 | 637148 |
| 1730849700 | 36.93 | 0.15 | 0.41 | 36.845 | 37.04 | 35.68 | 288540 |
| 1730763300 | 36.78 | 0.87 | 2.42 | 35.73 | 37.09 | 35.27 | 344265 |
| 1730500500 | 35.91 | 0.38 | 1.07 | 35.69 | 36.68 | 35.2242 | 361439 |
| 1730414100 | 35.53 | -0.79 | -2.18 | 36.39 | 36.39 | 35.12 | 371534 |
| 1730327700 | 36.32 | 0.13 | 0.36 | 36.265 | 36.9 | 36.06 | 185516 |
| 1730241300 | 36.19 | -1.1 | -2.95 | 37.75 | 37.75 | 35.89 | 186983 |
| 1730154900 | 37.29 | 0.91 | 2.50 | 36.99 | 37.805 | 36.99 | 239017 |
| 1729895700 | 36.38 | -0.07 | -0.19 | 36.68 | 37.06 | 36.29 | 227710 |
| 1729809300 | 36.45 | 0.84 | 2.36 | 36.89 | 36.89 | 36.15 | 226398 |
| 1729722900 | 35.61 | -1.37 | -3.70 | 36.81 | 37.21 | 34.93 | 593652 |
| 1729636500 | 36.98 | 0.27 | 0.74 | 36.57 | 37.74 | 36.31 | 329401 |
| 1729550100 | 36.71 | 0.27 | 0.74 | 36.23 | 36.75 | 35.585 | 316474 |
| 1729290900 | 36.44 | -0.32 | -0.87 | 36.89 | 37.445 | 36.21 | 420264 |
| 1729204500 | 36.76 | -0.29 | -0.78 | 37.33 | 37.38 | 36.295 | 357432 |
| 1729118100 | 37.05 | -0.15 | -0.40 | 37.68 | 38.3 | 36.99 | 533031 |
| 1729031700 | 37.2 | -0.32 | -0.85 | 37.53 | 38 | 36.23 | 474855 |
| 1728945300 | 37.52 | 1.43 | 3.96 | 35.81 | 37.74 | 35.6 | 441464 |
| 1728686100 | 36.09 | 1.61 | 4.67 | 34.48 | 36.195 | 34.45 | 396336 |
| 1728599700 | 34.48 | -0.24 | -0.69 | 33.92 | 35.07 | 33.62 | 356490 |
| 1728513300 | 34.72 | -0.1 | -0.29 | 34.69 | 35.365 | 34.04 | 309565 |
| 1728426900 | 34.82 | -0.66 | -1.86 | 35.52 | 36.47 | 34.69 | 446911 |
| 1728340500 | 35.48 | -1.15 | -3.14 | 36.16 | 36.435 | 35.34 | 322178 |
| 1728081300 | 36.63 | 0.67 | 1.86 | 36.64 | 37 | 36.1 | 546724 |
| 1727994900 | 35.96 | -0.44 | -1.21 | 36.14 | 36.7 | 35.74 | 377552 |
| 1727908500 | 36.4 | -0.5 | -1.36 | 36.05 | 37 | 35.865 | 282496 |
| 1727822100 | 36.9 | -0.83 | -2.20 | 37.55 | 37.645 | 36.29 | 478603 |
| 1727735520 | 37.73 | -0.14 | -0.37 | 37.34 | 39 | 37.34 | 466973 |
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
