Premium
Castle Biosciences Inc (CSTL)
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 | 3.01 | 14.1380930014 | 21.29 | 24.31 | 20.64 | 407671 | 21.82630018 | CS |
| 4 | 2.31 | 10.5047748977 | 21.99 | 24.31 | 19.5 | 346027 | 20.99824486 | CS |
| 12 | -0.66 | -2.64423076923 | 24.96 | 26.08 | 17.722 | 394061 | 21.51868082 | CS |
| 26 | -15.59 | -39.0824768112 | 39.89 | 44.28 | 17.722 | 392063 | 27.64085867 | CS |
| 52 | 4.83 | 24.8073959938 | 19.47 | 44.28 | 14.59 | 425146 | 26.48347383 | CS |
| 156 | 11.64 | 91.9431279621 | 12.66 | 44.28 | 12.07 | 389536 | 23.83003028 | CS |
| 260 | -50.62 | -67.5654030966 | 74.92 | 78.92 | 9.2601 | 336010 | 26.02940202 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 22.91 | 0.79 | 3.57 | 22.33 | 22.93 | 22.24 | 305351 |
| 1782340500 | 22.12 | 0.74 | 3.46 | 21.42 | 22.46 | 21.4 | 456602 |
| 1782254100 | 21.38 | 0.18 | 0.85 | 21.07 | 21.925 | 21.05 | 439291 |
| 1782167700 | 21.2 | 0.08 | 0.38 | 21.29 | 21.47 | 20.64 | 429438 |
| 1781822100 | 21.12 | 0.87 | 4.30 | 20.39 | 21.15 | 20.18 | 726629 |
| 1781735700 | 20.25 | -0.21 | -1.03 | 20.68 | 20.7099 | 19.855 | 310451 |
| 1781649300 | 20.46 | -0.2 | -0.97 | 20.67 | 21.12 | 20.37 | 380243 |
| 1781562900 | 20.66 | -0.04 | -0.19 | 20.73 | 21.02 | 20.375 | 220498 |
| 1781303700 | 20.7 | -0.31 | -1.48 | 21.06 | 21.195 | 20.51 | 154651 |
| 1781217300 | 21.01 | -0.06 | -0.28 | 21.07 | 21.29 | 20.53 | 215234 |
| 1781130900 | 21.07 | -0.01 | -0.05 | 20.88 | 21.52 | 20.88 | 245629 |
| 1781044500 | 21.08 | 0.96 | 4.77 | 20.35 | 21.09 | 20.24 | 289493 |
| 1780958100 | 20.12 | -0.89 | -4.24 | 21.16 | 21.16 | 20.105 | 247987 |
| 1780698900 | 21.01 | -0.59 | -2.73 | 21.57 | 21.93 | 20.99 | 212477 |
| 1780612500 | 21.6 | 1.21 | 5.93 | 20.61 | 21.84 | 20.6 | 293268 |
| 1780526100 | 20.39 | 0.68 | 3.45 | 19.66 | 20.74 | 19.5 | 516642 |
| 1780439700 | 19.71 | -1.26 | -6.01 | 20.54 | 20.54 | 19.51 | 459823 |
| 1780353300 | 20.97 | -0.11 | -0.52 | 20.98 | 21.21 | 20.4519 | 312153 |
| 1780094100 | 21.08 | -1.03 | -4.66 | 21.99 | 22.14 | 20.99 | 358646 |
| 1780007700 | 22.11 | 0.85 | 4.00 | 21.12 | 22.18 | 21.1 | 299822 |
| 1779921300 | 21.26 | 1.57 | 7.97 | 19.77 | 21.81 | 19.675 | 625219 |
| 1779834900 | 19.69 | -0.46 | -2.28 | 20.12 | 20.12 | 19.55 | 401950 |
| 1779489300 | 20.15 | -0.39 | -1.90 | 20.52 | 20.91 | 20.08 | 289286 |
| 1779402900 | 20.54 | 0.51 | 2.55 | 19.78 | 20.65 | 19.73 | 327269 |
| 1779316500 | 20.03 | 0.83 | 4.32 | 19.28 | 20.05 | 18.91 | 425117 |
| 1779230100 | 19.2 | -0.12 | -0.62 | 19.42 | 19.93 | 18.82 | 343485 |
| 1779143700 | 19.32 | 0.19 | 0.99 | 18.48 | 20.22 | 18.48 | 515317 |
| 1778884500 | 19.13 | 0.25 | 1.32 | 18.69 | 19.61 | 18.635 | 554932 |
| 1778798100 | 18.88 | 0.73 | 4.02 | 18.25 | 19 | 17.722 | 652497 |
| 1778711700 | 18.15 | -0.48 | -2.58 | 18.51 | 18.82 | 17.81 | 664503 |
| 1778625300 | 18.63 | -0.41 | -2.15 | 18.95 | 19.225 | 18.35 | 571241 |
| 1778538900 | 19.04 | -0.79 | -3.98 | 19.905 | 19.98 | 18.89 | 627232 |
| 1778279700 | 19.83 | 0.59 | 3.07 | 19.31 | 19.85 | 18.66 | 498574 |
| 1778193300 | 19.24 | -5.51 | -22.26 | 22.66 | 22.88 | 18.3101 | 1999241 |
| 1778106900 | 24.75 | 0.15 | 0.61 | 24.66 | 25.23 | 24.25 | 701838 |
| 1778020500 | 24.6 | -0.92 | -3.61 | 25.43 | 25.5 | 24.43 | 398872 |
| 1777934100 | 25.52 | 0.71 | 2.86 | 24.73 | 25.7 | 24.73 | 230660 |
| 1777674900 | 24.81 | 0.32 | 1.31 | 24.53 | 25.11 | 24.1503 | 176945 |
| 1777588500 | 24.49 | 0.25 | 1.03 | 24.5 | 24.9 | 24.13 | 350653 |
| 1777502100 | 24.24 | -0.45 | -1.82 | 24.33 | 24.84 | 23.31 | 406788 |
| 1777415700 | 24.69 | -0.29 | -1.16 | 25 | 25.28 | 24.48 | 291633 |
| 1777329300 | 24.98 | 0.52 | 2.13 | 24.45 | 25.71 | 24.39 | 305867 |
| 1777070100 | 24.46 | 0.77 | 3.25 | 23.59 | 24.61 | 23.175 | 341365 |
| 1776983700 | 23.69 | -1.41 | -5.62 | 24.8 | 24.8 | 23.31 | 259225 |
| 1776897300 | 25.1 | 0.52 | 2.12 | 24.72 | 25.13 | 24.415 | 226902 |
| 1776810900 | 24.58 | -0.58 | -2.31 | 25.19 | 25.715 | 24.37 | 492953 |
| 1776724500 | 25.16 | 0.11 | 0.44 | 24.67 | 25.32 | 24.67 | 212643 |
| 1776465300 | 25.05 | 0.49 | 2.00 | 25.14 | 25.365 | 24.83 | 214847 |
| 1776378900 | 24.56 | -0.06 | -0.24 | 24.62 | 24.8221 | 24.135 | 261625 |
| 1776292500 | 24.62 | 0.25 | 1.03 | 24.59 | 25 | 24.41 | 192057 |
| 1776206100 | 24.37 | 0.84 | 3.57 | 23.72 | 24.81 | 23.72 | 211024 |
| 1776119700 | 23.53 | 0.4 | 1.73 | 22.92 | 23.58 | 22.81 | 251184 |
| 1775860500 | 23.13 | -0.3 | -1.28 | 23.3 | 23.33 | 21.79 | 443409 |
| 1775774100 | 23.43 | -1.76 | -6.99 | 24.83 | 24.83 | 23.33 | 216029 |
| 1775687700 | 25.19 | 0.36 | 1.45 | 25.85 | 26.08 | 24.82 | 418205 |
| 1775601300 | 24.83 | 0.1 | 0.40 | 24.82 | 25.26 | 24.65 | 281049 |
| 1775514900 | 24.73 | -0.11 | -0.44 | 24.96 | 25.31 | 24.63 | 201610 |
| 1775169300 | 24.84 | -0.21 | -0.84 | 24.41 | 25.22 | 24.09 | 288524 |
| 1775082900 | 25.05 | 0.5 | 2.04 | 24.92 | 25.48 | 24.57 | 292375 |
| 1774996500 | 24.55 | 1 | 4.25 | 23.86 | 24.86 | 23.64 | 277247 |
| 1774910100 | 23.55 | 0.02 | 0.08 | 23.54 | 23.92 | 23.24 | 286430 |
| 1774650900 | 23.53 | -1.17 | -4.74 | 24.47 | 24.645 | 23.44 | 287973 |
| 1774564500 | 24.7 | -0.57 | -2.26 | 25.11 | 26.021 | 24.65 | 461951 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
