Premium
Castle Biosciences Inc (CSTL)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.73 | 6.53076632692 | 26.49 | 28.225 | 26.05 | 318157 | 26.94406572 | CS |
| 4 | 1.4 | 5.21998508576 | 26.82 | 32.74 | 23.9501 | 526848 | 27.40235711 | CS |
| 12 | -4.47 | -13.6739063934 | 32.69 | 34.64 | 23.9501 | 382853 | 28.79845709 | CS |
| 26 | 6.07 | 27.4040632054 | 22.15 | 35.84 | 20.13 | 410919 | 29.18083748 | CS |
| 52 | 3.56 | 14.4363341444 | 24.66 | 35.84 | 16.965 | 342191 | 26.19246855 | CS |
| 156 | -9.62 | -25.422832981 | 37.84 | 48.4 | 9.2601 | 321442 | 23.12147602 | CS |
| 260 | -1.39 | -4.69436001351 | 29.61 | 107.69 | 9.2601 | 283682 | 33.56163688 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 27.49 | 0.43 | 1.59 | 27.06 | 27.605 | 26.705 | 358720 |
| 1738107300 | 27.06 | 0.41 | 1.54 | 26.83 | 27.35 | 26.24 | 305780 |
| 1738020900 | 26.65 | 0.21 | 0.79 | 26.3 | 27.62 | 26.3 | 358324 |
| 1737761700 | 26.44 | -0.18 | -0.68 | 26.49 | 26.9599 | 26.05 | 249803 |
| 1737675300 | 26.62 | 0 | 0.00 | 26.62 | 26.62 | 26.62 | 0 |
| 1737588900 | 26.62 | -0.1 | -0.37 | 26.83 | 27.509 | 26.46 | 433235 |
| 1737502500 | 26.72 | 1.78 | 7.14 | 25.385 | 27.01 | 25.36 | 645735 |
| 1737156900 | 24.94 | -0.15 | -0.60 | 25.22 | 25.4699 | 24.085 | 508834 |
| 1737070500 | 25.09 | 0.07 | 0.28 | 24.94 | 25.485 | 24.3775 | 375666 |
| 1736984100 | 25.02 | -0.44 | -1.73 | 26.14 | 26.52 | 24.648 | 541633 |
| 1736897700 | 25.46 | -0.69 | -2.64 | 26.48 | 26.51 | 23.9501 | 1051310 |
| 1736811300 | 26.15 | -4.1 | -13.55 | 29.9 | 29.9 | 24.6 | 1250190 |
| 1736552100 | 30.25 | -2.47 | -7.55 | 31.03 | 31.5 | 27.61 | 1186018 |
| 1736379300 | 32.72 | 0.55 | 1.71 | 31.69 | 32.74 | 30.75 | 346660 |
| 1736292900 | 32.17 | 2.81 | 9.57 | 29.365 | 32.21 | 29.36 | 386167 |
| 1736206500 | 29.36 | 0.75 | 2.62 | 28.61 | 30.46 | 28.08 | 371385 |
| 1735947300 | 28.61 | 0.57 | 2.03 | 28.04 | 29.07 | 27.58 | 284193 |
| 1735860900 | 28.04 | 1.39 | 5.22 | 27.205 | 28.28 | 26.89 | 249961 |
| 1735688100 | 26.65 | -0.01 | -0.04 | 26.81 | 26.93 | 26.22 | 196080 |
| 1735601700 | 26.66 | -0.17 | -0.63 | 26.65 | 26.79 | 25.82 | 176632 |
| 1735342500 | 26.83 | -0.27 | -1.00 | 27.27 | 27.515 | 26.57 | 163185 |
| 1735256100 | 27.1 | -0.62 | -2.24 | 27.64 | 28.0132 | 27.04 | 234484 |
| 1735077840 | 27.72 | 0.24 | 0.87 | 27.48 | 28.08 | 26.99 | 137429 |
| 1734996900 | 27.48 | -0.05 | -0.18 | 27.5 | 27.85 | 27.15 | 205530 |
| 1734737700 | 27.53 | 0.44 | 1.62 | 27.11 | 27.99 | 26.75 | 349939 |
| 1734651300 | 27.09 | 0.57 | 2.15 | 26.88 | 27.63 | 26.5 | 351487 |
| 1734564900 | 26.52 | -1.62 | -5.76 | 28.15 | 28.5 | 26.3 | 220872 |
| 1734478500 | 28.14 | -0.66 | -2.29 | 28.4 | 28.8823 | 27.51 | 220099 |
| 1734392100 | 28.8 | -0.07 | -0.24 | 28.93 | 29.63 | 28.58 | 235714 |
| 1734132900 | 28.87 | -0.25 | -0.86 | 29.11 | 29.72 | 27.99 | 282114 |
| 1734046500 | 29.12 | -0.36 | -1.22 | 30.25 | 32.57 | 28.745 | 425438 |
| 1733960100 | 29.48 | -0.15 | -0.51 | 30 | 30.58 | 29.12 | 385601 |
| 1733873700 | 29.63 | -1.28 | -4.14 | 30.82 | 31.01 | 29.21 | 312858 |
| 1733787300 | 30.91 | -0.28 | -0.90 | 31.3 | 31.57 | 30.58 | 339077 |
| 1733528100 | 31.19 | -0.97 | -3.02 | 32.275 | 32.6 | 30.57 | 523882 |
| 1733441700 | 32.159999 | 0.28 | 0.88 | 31.95 | 32.369999 | 31.07 | 399291 |
| 1733355300 | 31.88 | 1.1 | 3.57 | 31.14 | 32.22 | 30.79 | 241306 |
| 1733268900 | 30.78 | -0.62 | -1.97 | 31.26 | 31.38 | 30.05 | 332846 |
| 1733182500 | 31.4 | 1.12 | 3.70 | 29.895 | 31.46 | 29.06 | 408204 |
| 1732917840 | 30.28 | -0.16 | -0.53 | 30.44 | 30.8 | 29.85 | 127704 |
| 1732750500 | 30.44 | -0.13 | -0.43 | 30.84 | 31.19 | 30.28 | 143849 |
| 1732664100 | 30.57 | 1.06 | 3.59 | 29.36 | 31.23 | 29.2104 | 292881 |
| 1732577700 | 29.51 | -0.3 | -1.01 | 30.1 | 30.5 | 29.25 | 270784 |
| 1732318500 | 29.81 | 0.93 | 3.22 | 29.24 | 30.35 | 28.76 | 327240 |
| 1732232100 | 28.88 | 0.43 | 1.51 | 28.64 | 29.705 | 28.38 | 421414 |
| 1732145700 | 28.45 | -0.42 | -1.45 | 28.8 | 28.8 | 27.68 | 310469 |
| 1732059300 | 28.87 | 0.97 | 3.48 | 27.85 | 29.02 | 27.24 | 344185 |
| 1731972900 | 27.9 | -0.2 | -0.71 | 28.09 | 28.8199 | 27.63 | 378292 |
| 1731713700 | 28.1 | -2.73 | -8.86 | 30.401 | 30.62 | 28.02 | 635361 |
| 1731627300 | 30.83 | -0.97 | -3.05 | 31.72 | 32.159999 | 30.62 | 337887 |
| 1731540900 | 31.8 | -0.98 | -2.99 | 32.805 | 33.35 | 31.77 | 352342 |
| 1731454500 | 32.78 | -1 | -2.96 | 33.65 | 34.64 | 32.57 | 340149 |
| 1731368100 | 33.78 | 0.49 | 1.47 | 33.7 | 34.42 | 32.83 | 405982 |
| 1731108900 | 33.29 | -0.02 | -0.06 | 33.549999 | 33.87 | 32.619999 | 391218 |
| 1731022500 | 33.31 | 0.65 | 1.99 | 32.689999 | 34.04 | 32.54 | 385392 |
| 1730936100 | 32.659999 | 1.51 | 4.85 | 32.99 | 34.5 | 31.52 | 648969 |
| 1730849700 | 31.15 | -2.49 | -7.40 | 35 | 35.6973 | 30.95 | 1027809 |
| 1730763300 | 33.64 | 0.49 | 1.48 | 32.56 | 34.29 | 32.13 | 728086 |
| 1730500500 | 33.15 | -1.52 | -4.38 | 35.06 | 35.42 | 32.58 | 811626 |
| 1730414100 | 34.67 | 0.13 | 0.38 | 34.48 | 34.73 | 33.2501 | 447401 |
| 1730327700 | 34.54 | 0.76 | 2.25 | 33.509999 | 34.55 | 33.2 | 247396 |
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
