Premium
Elicio Therapeutics Inc (ELTX)
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 | 1.44 | 22.2222222222 | 6.48 | 8.5 | 6.2 | 33083 | 7.09591698 | CS |
| 4 | 2.75 | 53.1914893617 | 5.17 | 8.5 | 4.8701 | 29994 | 6.04633908 | CS |
| 12 | 3.6 | 83.3333333333 | 4.32 | 8.5 | 4.2283 | 27098 | 5.43260809 | CS |
| 26 | 3.28 | 70.6896551724 | 4.64 | 8.5 | 3.7 | 20603 | 5.08854496 | CS |
| 52 | 4.02 | 103.076923077 | 3.9 | 11.45 | 2.96 | 36885 | 6.13272898 | CS |
| 156 | -6.08 | -43.4285714286 | 14 | 24.39 | 2.96 | 43467 | 7.17742294 | CS |
| 260 | -6.08 | -43.4285714286 | 14 | 24.39 | 2.96 | 43467 | 7.17742294 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 7.74 | 0.27 | 3.61 | 7.4 | 8.05 | 7.246 | 84374 |
| 1737675300 | 7.47 | 0 | 0.00 | 7.47 | 7.47 | 7.47 | 0 |
| 1737588900 | 7.47 | 1.02 | 15.81 | 6.49 | 7.47 | 6.3955 | 65213 |
| 1737502500 | 6.45 | 0.2 | 3.20 | 6.4 | 6.45 | 6.2 | 21987 |
| 1737156900 | 6.25 | -0.19 | -2.95 | 6.48 | 6.5228 | 6.25 | 12050 |
| 1737070500 | 6.44 | 0.05 | 0.78 | 6.45 | 6.55 | 6.3042999 | 16971 |
| 1736984100 | 6.39 | 0.32 | 5.27 | 6.4 | 6.41 | 6.2 | 18902 |
| 1736897700 | 6.07 | 0.21 | 3.58 | 6 | 6.25 | 6 | 27925 |
| 1736811300 | 5.86 | -0.27 | -4.40 | 6.19 | 6.22 | 5.86 | 27662 |
| 1736552100 | 6.13 | 0.46 | 8.11 | 5.72 | 6.15 | 5.6 | 33738 |
| 1736379300 | 5.67 | -0.36 | -5.97 | 6.03 | 6.4 | 5.5 | 88294 |
| 1736292900 | 6.03 | 0.23 | 3.97 | 5.53 | 6.09 | 5.53 | 31002 |
| 1736206500 | 5.8 | 0.18 | 3.20 | 5.54 | 5.99 | 5.3278 | 34298 |
| 1735947300 | 5.62 | 0.48 | 9.34 | 5.43 | 5.6569 | 5.14 | 48260 |
| 1735860900 | 5.14 | 0.04 | 0.78 | 4.97 | 5.17 | 4.97 | 9209 |
| 1735688100 | 5.1 | 0.1 | 2.00 | 4.93 | 5.1 | 4.8701 | 8962 |
| 1735601700 | 5 | -0.15 | -2.91 | 5.2 | 5.2 | 4.92 | 28845 |
| 1735342500 | 5.15 | 0.08 | 1.58 | 5.17 | 5.17 | 5.05 | 6591 |
| 1735256100 | 5.07 | -0.16 | -3.06 | 5.32 | 5.32 | 5.0599999 | 9346 |
| 1735077840 | 5.23 | 0.2 | 3.98 | 5.05 | 5.25 | 5.0134999 | 11416 |
| 1734996900 | 5.03 | 0.15 | 3.07 | 5.1 | 5.1 | 4.95 | 14641 |
| 1734737700 | 4.88 | -0.2 | -3.84 | 5.01 | 5.0199999 | 4.7 | 25347 |
| 1734651300 | 5.075 | 0.03 | 0.50 | 5.01 | 5.12 | 5.01 | 4034 |
| 1734564900 | 5.05 | -0.1 | -1.94 | 5.12 | 5.12 | 5 | 39325 |
| 1734478500 | 5.15 | 0.24 | 4.89 | 4.91 | 5.45 | 4.72 | 52714 |
| 1734392100 | 4.91 | -0.16 | -3.16 | 5.14 | 5.14 | 4.85 | 21004 |
| 1734132900 | 5.07 | 0.08 | 1.60 | 5 | 5.095 | 4.99 | 8382 |
| 1734046500 | 4.99 | -0.33 | -6.20 | 5.59 | 5.59 | 4.93 | 13721 |
| 1733960100 | 5.32 | -0.27 | -4.83 | 5.54 | 5.7 | 5.32 | 22388 |
| 1733873700 | 5.59 | 0 | 0.00 | 5.635 | 5.84 | 5.3099999 | 57669 |
| 1733787300 | 5.59 | 0.75 | 15.50 | 4.93 | 5.7918 | 4.93 | 73082 |
| 1733528100 | 4.84 | 0.03 | 0.62 | 4.9 | 4.97 | 4.65 | 13051 |
| 1733441700 | 4.8099999 | -0.25 | -4.94 | 5.03 | 5.16 | 4.7653 | 21347 |
| 1733355300 | 5.0599999 | 0.06 | 1.20 | 4.99 | 5.0599999 | 4.791 | 36779 |
| 1733268900 | 5 | -0.2 | -3.85 | 5.2 | 5.2 | 4.85 | 21027 |
| 1733182500 | 5.2 | 0.11 | 2.16 | 5.18 | 5.2 | 5.1 | 18216 |
| 1732917840 | 5.09 | 0.04 | 0.79 | 5.15 | 5.15 | 5.07 | 22833 |
| 1732750500 | 5.05 | 0.17 | 3.48 | 4.95 | 5.11 | 4.95 | 12403 |
| 1732664100 | 4.88 | -0.12 | -2.40 | 5.1 | 5.1 | 4.88 | 10178 |
| 1732577700 | 5 | 0.07 | 1.42 | 4.93 | 5.1 | 4.93 | 21853 |
| 1732318500 | 4.93 | -0.19 | -3.71 | 4.92 | 5.11 | 4.92 | 27668 |
| 1732232100 | 5.12 | 0.11 | 2.20 | 5.01 | 5.4781 | 5 | 23975 |
| 1732145700 | 5.01 | -0.19 | -3.56 | 5.2 | 5.2 | 4.9 | 34396 |
| 1732059300 | 5.195 | -0.1 | -1.80 | 5.22 | 5.39 | 4.9 | 141694 |
| 1731972900 | 5.29 | -0.19 | -3.47 | 5.48 | 5.4801 | 4.93 | 10780 |
| 1731713700 | 5.48 | 0.03 | 0.55 | 5.54 | 5.54 | 5.3415 | 14667 |
| 1731627300 | 5.45 | 0.25 | 4.81 | 5.2 | 5.8099 | 5.1999 | 51015 |
| 1731540900 | 5.2 | 0.19 | 3.79 | 5 | 5.2 | 4.95 | 45099 |
| 1731454500 | 5.01 | -0.04 | -0.79 | 4.99 | 5.1 | 4.96 | 10594 |
| 1731368100 | 5.05 | -0.03 | -0.59 | 5.13 | 5.13 | 4.96 | 9521 |
| 1731108900 | 5.08 | 0.47 | 10.20 | 4.7 | 5.08 | 4.7 | 12379 |
| 1731022500 | 4.61 | -0.15 | -3.15 | 4.84 | 4.925 | 4.6 | 21041 |
| 1730936100 | 4.76 | -0.08 | -1.65 | 4.98 | 4.98 | 4.76 | 9600 |
| 1730849700 | 4.84 | 0.23 | 4.99 | 4.65 | 4.94 | 4.65 | 13701 |
| 1730763300 | 4.61 | 0.02 | 0.44 | 4.71 | 4.7937 | 4.2283 | 17973 |
| 1730500500 | 4.59 | 0.33 | 7.75 | 4.32 | 4.65 | 4.32 | 7945 |
| 1730414100 | 4.26 | 0.1 | 2.40 | 4.25 | 4.79 | 4.23 | 21165 |
| 1730327700 | 4.16 | -0.15 | -3.48 | 4.3099999 | 4.3099999 | 4.05 | 16032 |
| 1730241300 | 4.3099999 | -0.1 | -2.27 | 4.4 | 4.5 | 4.05 | 19598 |
| 1730154900 | 4.41 | -0.24 | -5.16 | 4.66 | 4.78 | 4.39 | 64000 |
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
