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 | 0.265 | 6.76020408163 | 3.92 | 4.55 | 3.79 | 663462 | 3.9613746 | CS |
| 4 | 0.485 | 13.1081081081 | 3.7 | 4.55 | 3.59 | 573036 | 3.86491423 | CS |
| 12 | -10.175 | -70.856545961 | 14.36 | 15.83 | 3 | 1060341 | 5.19955909 | CS |
| 26 | -20.465 | -83.0223123732 | 24.65 | 25.16 | 3 | 621779 | 8.68865636 | CS |
| 52 | -21.815 | -83.9038461538 | 26 | 28.13 | 3 | 422811 | 11.45607968 | CS |
| 156 | -11.265 | -72.9126213592 | 15.45 | 33.92 | 3 | 384534 | 13.6367153 | CS |
| 260 | -11.265 | -72.9126213592 | 15.45 | 33.92 | 3 | 384534 | 13.6367153 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 3.8 | -0.31 | -7.54 | 4.0599999 | 4.065 | 3.79 | 1756775 |
| 1742250900 | 4.11 | -0.1 | -2.38 | 4.345 | 4.37 | 4.1 | 390781 |
| 1741991700 | 4.21 | 0.08 | 1.94 | 4.18 | 4.3113 | 4.17 | 302039 |
| 1741905300 | 4.13 | -0.02 | -0.48 | 4.15 | 4.25 | 4.04 | 634254 |
| 1741818900 | 4.15 | 0.23 | 5.87 | 3.92 | 4.15 | 3.905 | 212609 |
| 1741732500 | 3.92 | -0.09 | -2.24 | 3.965 | 4.0599999 | 3.8 | 395956 |
| 1741646100 | 4.01 | 0.05 | 1.26 | 3.92 | 4.061 | 3.91 | 260761 |
| 1741390500 | 3.96 | 0.13 | 3.39 | 3.775 | 4.065 | 3.74 | 705666 |
| 1741304100 | 3.83 | -0.09 | -2.30 | 3.79 | 3.945 | 3.79 | 768790 |
| 1741217700 | 3.92 | 0.12 | 3.16 | 3.82 | 3.93 | 3.75 | 594496 |
| 1741131300 | 3.8 | 0.12 | 3.26 | 3.66 | 3.86 | 3.63 | 591562 |
| 1741044900 | 3.68 | -0.08 | -2.13 | 3.75 | 3.84 | 3.63 | 748944 |
| 1740785700 | 3.76 | 0.12 | 3.30 | 3.7025 | 3.78 | 3.59 | 480199 |
| 1740699300 | 3.64 | -0.18 | -4.71 | 3.82 | 3.89 | 3.6 | 473457 |
| 1740612900 | 3.82 | -0.06 | -1.55 | 3.9277 | 3.96 | 3.795 | 261972 |
| 1740526500 | 3.88 | -0.02 | -0.51 | 3.895 | 3.93 | 3.79 | 394891 |
| 1740440100 | 3.9 | 0.13 | 3.45 | 3.82 | 4.0599999 | 3.7614 | 895802 |
| 1740180900 | 3.77 | 0.08 | 2.17 | 3.77 | 3.83 | 3.67 | 612739 |
| 1740094500 | 3.69 | -0.18 | -4.65 | 3.885 | 3.885 | 3.68 | 471447 |
| 1740008100 | 3.87 | 0.18 | 4.74 | 3.7 | 3.8892 | 3.67 | 394328 |
| 1739921700 | 3.695 | -0.01 | -0.14 | 3.84 | 3.84 | 3.67 | 890967 |
| 1739576100 | 3.7 | 0.01 | 0.27 | 3.68 | 3.885 | 3.6409 | 969202 |
| 1739489700 | 3.69 | 0.1 | 2.79 | 3.59 | 3.815 | 3.57 | 1423779 |
| 1739403300 | 3.59 | 0.11 | 3.16 | 3.45 | 3.6 | 3.4 | 368763 |
| 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 | 991528 |
| 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 | 890535 |
| 1738625700 | 3.65 | 0.05 | 1.39 | 3.5 | 3.88 | 3.44 | 1623339 |
| 1738366500 | 3.6 | 0.21 | 6.19 | 3.47 | 3.72 | 3.38 | 4631487 |
| 1738280100 | 3.39 | -9.8 | -74.30 | 3.12 | 3.49 | 3 | 21337662 |
| 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 | 12.9 | 13.06 | 12.31 | 203896 |
| 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 | 13.74 | 13.97 | 13.31 | 262834 |
| 1736379300 | 14.2 | -0.59 | -3.99 | 14.8 | 14.8 | 13.805 | 164590 |
| 1736292900 | 14.79 | 0.81 | 5.79 | 14.09 | 15.1 | 13.65 | 203100 |
| 1736206500 | 13.98 | -1.14 | -7.54 | 15.04 | 15.745 | 13.885 | 342845 |
| 1735947300 | 15.12 | 0.07 | 0.47 | 15.28 | 15.46 | 14.71 | 138853 |
| 1735860900 | 15.05 | 0.63 | 4.37 | 14.42 | 15.83 | 14.22 | 253138 |
| 1735688100 | 14.42 | 0.66 | 4.80 | 13.97 | 14.65 | 13.535 | 148285 |
| 1735601700 | 13.76 | -0.38 | -2.69 | 14.125 | 14.125 | 13.1 | 132849 |
| 1735342500 | 14.14 | -0.75 | -5.04 | 14.29 | 14.86 | 13.44 | 536149 |
| 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 | 14.805 | 14.95 | 14.17 | 229067 |
| 1734737700 | 14.9 | 1.39 | 10.29 | 12.81 | 15.01 | 12.7175 | 989939 |
| 1734651300 | 13.51 | 0.7 | 5.46 | 13.19 | 13.63 | 12.17 | 400047 |
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
