Premium
Cyclacel Pharmaceuticals Inc (CYCCP)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1741304100 | 9.75 | 0.51 | 5.52 | 10.78 | 10.78 | 9.75 | 156 |
| 1741217700 | 9.24 | 0 | 0.00 | 10.4 | 10.4 | 9.24 | 840 |
| 1741131300 | 9.24 | 1.41 | 18.01 | 7.41 | 16.9999 | 7.41 | 112600 |
| 1741044900 | 7.83 | 0.77 | 10.91 | 7.59 | 9.09 | 4.84 | 45555 |
| 1740785700 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 3 |
| 1740699300 | 7.06 | -1.83 | -20.58 | 9.09 | 9.14 | 6.4 | 12947 |
| 1740612900 | 8.89 | 0.29 | 3.37 | 8.92 | 9.02 | 8.1199999 | 9036 |
| 1740526500 | 8.6 | 0.22 | 2.63 | 9.7899999 | 9.7899999 | 8.0399999 | 14262 |
| 1740440100 | 8.38 | 0.99 | 13.40 | 7.71 | 8.81 | 7.56 | 11552 |
| 1740180900 | 7.39 | -0.55 | -6.93 | 7.25 | 8 | 7.01 | 4746 |
| 1740094500 | 7.94 | 1.15 | 16.94 | 7.9 | 9.59 | 7.75 | 15505 |
| 1740008100 | 6.79 | 1.55 | 29.58 | 4.68 | 6.79 | 4.43 | 12007 |
| 1739921700 | 5.24 | -0.3 | -5.42 | 5.98 | 5.98 | 5.17 | 1108 |
| 1739576100 | 5.54 | -0.49 | -8.13 | 5.5375 | 5.55 | 5.5375 | 676 |
| 1739489700 | 6.03 | -0.57 | -8.64 | 5.8 | 6.04 | 5.8 | 1000 |
| 1739403300 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1739316900 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1739230500 | 6.6 | -0.15 | -2.22 | 6 | 6.6 | 6 | 512 |
| 1738971300 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1738884900 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1738798500 | 6.75 | 0 | 0.00 | 6.2699999 | 6.75 | 6.2699999 | 92 |
| 1738712100 | 6.75 | -0.15 | -2.17 | 6.95 | 7.6 | 6.75 | 3177 |
| 1738625700 | 6.9 | -0.62 | -8.24 | 7.49 | 7.49 | 6.79 | 720 |
| 1738366500 | 7.52 | 0.12 | 1.62 | 7.49 | 8 | 7.49 | 886 |
| 1738280100 | 7.4 | -0.7 | -8.64 | 7.7 | 8 | 7.4 | 10411 |
| 1738193700 | 8.1 | 0.6 | 8.00 | 7.5 | 8.1 | 7.49 | 6005 |
| 1738107300 | 7.5 | -0.67 | -8.20 | 8 | 8 | 7.5 | 1161 |
| 1738020900 | 8.17 | -0.33 | -3.88 | 8.2 | 8.2 | 7.5 | 524 |
| 1737761700 | 8.5 | 1 | 13.33 | 7.44 | 8.5 | 7.44 | 6005 |
| 1737675300 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1737588900 | 7.5 | -0.5 | -6.25 | 7 | 8.43 | 6.78 | 17368 |
| 1737502500 | 8 | -0.5 | -5.88 | 9 | 9.45 | 7.41 | 39370 |
| 1737156900 | 8.5 | 0.15 | 1.80 | 8.3 | 9.78 | 8.24 | 23175 |
| 1737070500 | 8.35 | 0.05 | 0.60 | 7.9 | 8.4625 | 7.55 | 8536 |
| 1736984100 | 8.3 | -0.2 | -2.35 | 8.52 | 8.52 | 7.52 | 7731 |
| 1736897700 | 8.5 | 1 | 13.33 | 7.25 | 8.58 | 7.2 | 11779 |
| 1736811300 | 7.5 | -0.1 | -1.32 | 7.8 | 8.99 | 7.5 | 4882 |
| 1736552100 | 7.6 | -0.28 | -3.55 | 7.09 | 8.5 | 7.03 | 33849 |
| 1736379300 | 7.88 | 0.9 | 12.89 | 7.59 | 9.98 | 7.15 | 43413 |
| 1736292900 | 6.98 | -0.47 | -6.31 | 8 | 8.2 | 6.92 | 7258 |
| 1736206500 | 7.45 | -0.95 | -11.31 | 7.5 | 8.2 | 7.14 | 8510 |
| 1735947300 | 8.4 | 0.06 | 0.72 | 9.15 | 9.15 | 7.51 | 5369 |
| 1735860900 | 8.34 | 1.05 | 14.40 | 7.5 | 8.35 | 7.4 | 17337 |
| 1735688100 | 7.29 | 0.82 | 12.67 | 6.35 | 7.31 | 6.2 | 5706 |
| 1735601700 | 6.47 | 0 | 0.00 | 6.47 | 6.47 | 6.47 | 1 |
| 1735342500 | 6.47 | 0 | 0.00 | 6.47 | 6.47 | 6.47 | 0 |
| 1735256100 | 6.47 | 0 | 0.00 | 6.47 | 6.47 | 6.47 | 0 |
| 1735077840 | 6.47 | 0 | 0.00 | 6.47 | 6.47 | 6.47 | 0 |
| 1734996900 | 6.47 | 0.42 | 6.94 | 5.9 | 6.47 | 5.9 | 117 |
| 1734737700 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 43 |
| 1734651300 | 6.05 | 0.47 | 8.42 | 5.55 | 6.05 | 5.5 | 242 |
| 1734564900 | 5.58 | 0 | 0.00 | 5.55 | 5.58 | 5.55 | 48 |
| 1734478500 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1734392100 | 5.58 | -0.22 | -3.79 | 5.63 | 5.63 | 5.21 | 1154 |
| 1734132900 | 5.8 | 0.04 | 0.69 | 5.25 | 5.82 | 5.25 | 553 |
| 1734046500 | 5.76 | -0.06 | -1.03 | 5.5 | 5.76 | 5.2 | 694 |
| 1733960100 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1733873700 | 5.82 | -0.63 | -9.77 | 5.82 | 5.85 | 5.82 | 400 |
| 1733787300 | 6.45 | -0.02 | -0.31 | 5.85 | 6.45 | 5.85 | 321 |
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
