Premium
Cardiff Oncology Inc (CRDF)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.524 | 13.0673316708 | 4.01 | 4.63 | 3.96 | 944151 | 4.31604046 | CS |
| 4 | 2.114 | 87.3553719008 | 2.42 | 5.6395 | 2.26 | 4768767 | 3.92700959 | CS |
| 12 | 2.024 | 80.6374501992 | 2.51 | 5.6395 | 2.26 | 2079695 | 3.68210351 | CS |
| 26 | 2.484 | 121.170731707 | 2.05 | 5.6395 | 2.01 | 1194616 | 3.40479603 | CS |
| 52 | 3.054 | 206.351351351 | 1.48 | 6.42 | 1.44 | 1202004 | 3.51458559 | CS |
| 156 | -1.526 | -25.1815181518 | 6.06 | 7.32 | 0.94 | 778331 | 2.86737366 | CS |
| 260 | 3.274 | 259.841269841 | 1.26 | 25.5 | 0.701 | 908773 | 5.84926496 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 4.34 | 0.08 | 1.88 | 4.25 | 4.41 | 4.22 | 886945 |
| 1735601700 | 4.26 | -0.06 | -1.39 | 4.3 | 4.5208 | 4.14 | 898165 |
| 1735342500 | 4.32 | -0.02 | -0.46 | 4.34 | 4.54 | 4.12 | 931626 |
| 1735256100 | 4.34 | 0.42 | 10.71 | 4.01 | 4.41 | 3.96 | 1059869 |
| 1735077840 | 3.92 | -0.15 | -3.69 | 4.05 | 4.2382 | 3.82 | 938783 |
| 1734996900 | 4.07 | -0.19 | -4.46 | 4.39 | 4.39 | 3.985 | 1423421 |
| 1734737700 | 4.26 | -0.22 | -4.91 | 4.425 | 4.67 | 4.2 | 2037351 |
| 1734651300 | 4.48 | -0.01 | -0.22 | 4.8291 | 5 | 4.471 | 1810767 |
| 1734564900 | 4.49 | -0.86 | -16.07 | 5.3 | 5.325 | 4.35 | 3357523 |
| 1734478500 | 5.35 | 1.32 | 32.75 | 4.15 | 5.6395 | 4.15 | 6026751 |
| 1734392100 | 4.03 | 0.11 | 2.81 | 3.8589 | 4.115 | 3.8 | 1664516 |
| 1734132900 | 3.92 | 0.65 | 19.88 | 3.4768 | 4.08 | 3.4768 | 3659928 |
| 1734046500 | 3.27 | -0.43 | -11.62 | 3.665 | 3.665 | 3.06 | 4209298 |
| 1733960100 | 3.7 | -0.08 | -2.12 | 3.78 | 4.2 | 3.6 | 7344291 |
| 1733873700 | 3.78 | 1.34 | 54.92 | 3.38 | 4.15 | 3.21 | 48019484 |
| 1733787300 | 2.44 | 0.13 | 5.63 | 2.41 | 2.5299999 | 2.365 | 440165 |
| 1733528100 | 2.31 | -0.03 | -1.28 | 2.35 | 2.485 | 2.2599999 | 657233 |
| 1733441700 | 2.34 | -0.07 | -2.90 | 2.42 | 2.46 | 2.32 | 471694 |
| 1733355300 | 2.41 | -0.18 | -6.95 | 2.58 | 2.58 | 2.4 | 851368 |
| 1733268900 | 2.59 | -0.07 | -2.63 | 2.66 | 2.67 | 2.535 | 488401 |
| 1733182500 | 2.66 | 0.05 | 1.92 | 2.62 | 2.69 | 2.5299999 | 488082 |
| 1732917840 | 2.61 | 0.07 | 2.76 | 2.58 | 2.69 | 2.57 | 292104 |
| 1732750500 | 2.54 | 0.08 | 3.25 | 2.5099999 | 2.54 | 2.44 | 634089 |
| 1732664100 | 2.46 | 0.01 | 0.39 | 2.48 | 2.5299999 | 2.375 | 533428 |
| 1732577700 | 2.4505 | 0 | 0.02 | 2.548 | 2.63 | 2.44 | 601262 |
| 1732318500 | 2.45 | -0.05 | -2.00 | 2.5 | 2.565 | 2.443 | 460839 |
| 1732232100 | 2.5 | -0.03 | -1.19 | 2.5099999 | 2.59 | 2.465 | 461545 |
| 1732145700 | 2.5299999 | -0.09 | -3.44 | 2.65 | 2.65 | 2.505 | 473389 |
| 1732059300 | 2.62 | 0.05 | 1.95 | 2.58 | 2.65 | 2.52 | 548575 |
| 1731972900 | 2.57 | -0.01 | -0.39 | 2.59 | 2.69 | 2.52 | 497578 |
| 1731713700 | 2.58 | -0.26 | -9.15 | 2.815 | 2.83 | 2.5299999 | 1275249 |
| 1731627300 | 2.84 | -0.13 | -4.38 | 2.92 | 2.955 | 2.8 | 486911 |
| 1731540900 | 2.97 | -0.17 | -5.41 | 3.12 | 3.16 | 2.945 | 836577 |
| 1731454500 | 3.14 | -0.32 | -9.25 | 3.46 | 3.46 | 3.08 | 791918 |
| 1731368100 | 3.46 | 0.38 | 12.34 | 3.14 | 3.665 | 3.11 | 1235977 |
| 1731108900 | 3.08 | -1.01 | -24.69 | 4.13 | 4.15 | 2.85 | 3526199 |
| 1731022500 | 4.09 | 0.28 | 7.35 | 3.88 | 4.38 | 3.77 | 1821584 |
| 1730936100 | 3.81 | 0.12 | 3.25 | 3.65 | 3.99 | 3.525 | 1315387 |
| 1730849700 | 3.69 | -0.05 | -1.34 | 3.78 | 3.8184 | 3.5 | 1017191 |
| 1730763300 | 3.74 | 0.54 | 16.69 | 3.2 | 3.79 | 3.06 | 1780177 |
| 1730500500 | 3.205 | 0.09 | 2.72 | 3.1461 | 3.36 | 3.12 | 680922 |
| 1730414100 | 3.12 | 0.01 | 0.32 | 3.31 | 3.3997 | 3 | 1680913 |
| 1730327700 | 3.11 | -0.01 | -0.32 | 3.1349999 | 3.24 | 3.0099999 | 773863 |
| 1730241300 | 3.12 | 0.13 | 4.35 | 3.0299999 | 3.18 | 2.965 | 1081257 |
| 1730154900 | 2.99 | 0.16 | 5.65 | 2.88 | 3.12 | 2.88 | 643670 |
| 1729895700 | 2.83 | 0.1 | 3.66 | 2.77 | 2.935 | 2.73 | 573707 |
| 1729809300 | 2.73 | -0.13 | -4.55 | 2.89 | 2.965 | 2.73 | 681739 |
| 1729722900 | 2.86 | 0.05 | 1.78 | 2.82 | 2.87 | 2.74 | 561123 |
| 1729636500 | 2.81 | 0.04 | 1.44 | 2.7927 | 2.83 | 2.7309 | 431120 |
| 1729550100 | 2.77 | -0.13 | -4.48 | 2.89 | 2.9 | 2.68 | 1064663 |
| 1729290900 | 2.9 | 0.12 | 4.32 | 2.82 | 3.24 | 2.82 | 1672662 |
| 1729204500 | 2.7799999 | -0.01 | -0.36 | 2.81 | 2.825 | 2.7243 | 309271 |
| 1729118100 | 2.79 | 0.12 | 4.49 | 2.7 | 2.879 | 2.68 | 658124 |
| 1729031700 | 2.67 | 0.04 | 1.52 | 2.67 | 2.725 | 2.61 | 405432 |
| 1728945300 | 2.63 | 0 | 0.00 | 2.65 | 2.665 | 2.56 | 238055 |
| 1728686100 | 2.63 | 0.11 | 4.37 | 2.52 | 2.64 | 2.5 | 415216 |
| 1728599700 | 2.52 | 0 | 0.00 | 2.5099999 | 2.55 | 2.455 | 415243 |
| 1728513300 | 2.52 | -0.22 | -8.03 | 2.72 | 2.74 | 2.52 | 501320 |
| 1728426900 | 2.74 | 0.07 | 2.62 | 2.6495 | 2.77 | 2.633056 | 737611 |
| 1728340500 | 2.67 | 0.07 | 2.69 | 2.6 | 2.8341 | 2.58 | 800484 |
| 1728081300 | 2.6 | 0.07 | 2.77 | 2.58 | 2.7 | 2.56 | 560054 |
| 1727994900 | 2.5299999 | -0.05 | -1.94 | 2.57 | 2.63 | 2.5025 | 333355 |
| 1727908500 | 2.58 | 0.11 | 4.45 | 2.46 | 2.64 | 2.45 | 772990 |
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
