Premium
CARGO Therapeutics Inc (CRGX)
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 | -0.01 | -0.269541778976 | 3.71 | 3.815 | 3.27 | 809597 | 3.58211838 | CS |
| 4 | -8.47 | -69.5973705834 | 12.17 | 14.6785 | 3 | 2243044 | 4.92605269 | CS |
| 12 | -12.01 | -76.4481222151 | 15.71 | 19.13 | 3 | 911040 | 6.84967121 | CS |
| 26 | -11.5 | -75.6578947368 | 15.2 | 25.45 | 3 | 569142 | 10.82842619 | CS |
| 52 | -17.76 | -82.7586206897 | 21.46 | 33.92 | 3 | 414090 | 14.29094265 | CS |
| 156 | -11.75 | -76.0517799353 | 15.45 | 33.92 | 3 | 369006 | 14.76410834 | CS |
| 260 | -11.75 | -76.0517799353 | 15.45 | 33.92 | 3 | 369006 | 14.76410834 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 3.7 | 0.01 | 0.27 | 3.68 | 3.885 | 3.6409 | 974458 |
| 1739489700 | 3.69 | 0.1 | 2.79 | 3.59 | 3.815 | 3.57 | 1423779 |
| 1739403300 | 3.59 | 0.11 | 3.16 | 3.4 | 3.6 | 3.4 | 376376 |
| 1739316900 | 3.48 | 0.06 | 1.75 | 3.41 | 3.5 | 3.27 | 786918 |
| 1739230500 | 3.42 | -0.16 | -4.47 | 3.64 | 3.66 | 3.355 | 456953 |
| 1738971300 | 3.58 | -0.12 | -3.24 | 3.71 | 3.8 | 3.56 | 1003959 |
| 1738884900 | 3.7 | -0.02 | -0.54 | 3.74 | 3.93 | 3.61 | 907282 |
| 1738798500 | 3.72 | 0.02 | 0.54 | 3.7 | 3.925 | 3.6701 | 1024424 |
| 1738712100 | 3.7 | 0.05 | 1.37 | 3.64 | 3.78 | 3.52 | 901224 |
| 1738625700 | 3.65 | 0.05 | 1.39 | 3.5 | 3.88 | 3.44 | 1741130 |
| 1738366500 | 3.6 | 0.21 | 6.19 | 3.47 | 3.72 | 3.4 | 4560336 |
| 1738280100 | 3.39 | -9.8 | -74.30 | 3.12 | 3.49 | 3 | 21163671 |
| 1738193700 | 13.19 | -0.46 | -3.37 | 13.47 | 14.01 | 12.925 | 4898434 |
| 1738107300 | 13.65 | -0.01 | -0.07 | 13.61 | 14.6785 | 13.27 | 156525 |
| 1738020900 | 13.66 | 0.2 | 1.49 | 13.39 | 14.5 | 12.57 | 190894 |
| 1737761700 | 13.46 | 0.74 | 5.82 | 13.84 | 14.285 | 13.3 | 145904 |
| 1737675300 | 12.72 | 0 | 0.00 | 12.72 | 12.72 | 12.72 | 0 |
| 1737588900 | 12.72 | -0.14 | -1.09 | 12.99 | 13.13 | 12.51 | 187311 |
| 1737502500 | 12.86 | 0.47 | 3.79 | 12.55 | 13.06 | 12.31 | 204273 |
| 1737156900 | 12.39 | 0.39 | 3.25 | 12.17 | 12.8975 | 11.91 | 245406 |
| 1737070500 | 12 | -0.04 | -0.33 | 12.12 | 12.4 | 11.61 | 267237 |
| 1736984100 | 12.04 | 0.86 | 7.69 | 11.36 | 12.39 | 10.98 | 275861 |
| 1736897700 | 11.18 | -0.86 | -7.10 | 12.07 | 12.11 | 10.91 | 340153 |
| 1736811300 | 12.035 | -1.47 | -10.85 | 12.97 | 12.99 | 11.8 | 362985 |
| 1736552100 | 13.5 | -0.7 | -4.93 | 14.2 | 14.2075 | 13.31 | 265501 |
| 1736379300 | 14.2 | -0.59 | -3.99 | 14.76 | 14.8 | 13.805 | 166587 |
| 1736292900 | 14.79 | 0.81 | 5.79 | 13.98 | 15.1 | 13.65 | 205205 |
| 1736206500 | 13.98 | -1.14 | -7.54 | 15.04 | 15.745 | 13.885 | 343433 |
| 1735947300 | 15.12 | 0.07 | 0.47 | 15.17 | 15.46 | 14.71 | 143934 |
| 1735860900 | 15.05 | 0.63 | 4.37 | 14.63 | 15.83 | 14.22 | 254558 |
| 1735688100 | 14.42 | 0.66 | 4.80 | 13.97 | 14.65 | 13.535 | 148285 |
| 1735601700 | 13.76 | -0.38 | -2.69 | 13.96 | 14.28 | 13.1 | 134412 |
| 1735342500 | 14.14 | -0.75 | -5.04 | 14.56 | 14.86 | 13.44 | 537569 |
| 1735256100 | 14.89 | 0.23 | 1.57 | 14.36 | 14.94 | 14.15 | 102087 |
| 1735077840 | 14.66 | -0.06 | -0.41 | 14.65 | 14.715 | 13.965 | 74655 |
| 1734996900 | 14.72 | -0.18 | -1.21 | 14.74 | 14.95 | 14.17 | 231391 |
| 1734737700 | 14.9 | 1.39 | 10.29 | 13.34 | 15.01 | 12.7175 | 1033288 |
| 1734651300 | 13.51 | 0.7 | 5.46 | 12.94 | 13.63 | 12.17 | 403972 |
| 1734564900 | 12.81 | -1.95 | -13.21 | 14.82 | 15.07 | 12.58 | 208889 |
| 1734478500 | 14.76 | 0.26 | 1.79 | 14.35 | 15.26 | 14.165 | 292748 |
| 1734392100 | 14.5 | 0.76 | 5.53 | 13.65 | 14.58 | 13.33 | 490090 |
| 1734132900 | 13.74 | -1.2 | -8.03 | 14.97 | 15.03 | 13.38 | 288734 |
| 1734046500 | 14.94 | -1.46 | -8.90 | 16.82 | 17 | 14.93 | 377737 |
| 1733960100 | 16.399999 | 0.04 | 0.24 | 16.66 | 16.66 | 15.41 | 267975 |
| 1733873700 | 16.36 | -0.34 | -2.04 | 16.61 | 16.94 | 16.01 | 210006 |
| 1733787300 | 16.7 | -1.77 | -9.58 | 18.54 | 19.13 | 16.61 | 294520 |
| 1733528100 | 18.47 | 1.36 | 7.95 | 17.31 | 18.815 | 17.285 | 199812 |
| 1733441700 | 17.11 | -0.32 | -1.84 | 17.32 | 17.705 | 16.945 | 202548 |
| 1733355300 | 17.43 | -0.71 | -3.91 | 18.12 | 18.12 | 17.23 | 190735 |
| 1733268900 | 18.14 | 0.24 | 1.34 | 17.82 | 18.3195 | 17.37 | 258809 |
| 1733182500 | 17.9 | -0.28 | -1.54 | 18.09 | 18.2 | 17.25 | 188636 |
| 1732917840 | 18.18 | 0.51 | 2.89 | 17.77 | 18.46 | 17.645 | 114401 |
| 1732750500 | 17.67 | 0.44 | 2.55 | 17.33 | 17.81 | 17.01 | 111986 |
| 1732664100 | 17.23 | 0.81 | 4.93 | 16.92 | 17.55 | 16.57 | 186405 |
| 1732577700 | 16.42 | 0.19 | 1.17 | 16.649999 | 17.11 | 15.9 | 230489 |
| 1732318500 | 16.23 | 0.5 | 3.18 | 15.71 | 16.73 | 15.5 | 163387 |
| 1732232100 | 15.73 | -0.09 | -0.57 | 15.62 | 16.149999 | 15.28 | 105588 |
| 1732145700 | 15.82 | -0.29 | -1.80 | 16.1 | 16.68 | 15.27 | 212265 |
| 1732059300 | 16.11 | 0.06 | 0.37 | 16 | 16.559999 | 15.83 | 486014 |
| 1731972900 | 16.05 | 0.05 | 0.31 | 16.059999 | 16.7199 | 15.98 | 268586 |
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
