Premium
Elicio Therapeutics Inc (ELTX)
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 | -0.12 | -2.4 | 5 | 5.45 | 4.7 | 25092 | 5.07071856 | CS |
| 4 | -0.04 | -0.813008130081 | 4.92 | 5.84 | 4.65 | 26267 | 5.17194211 | CS |
| 12 | -0.12 | -2.4 | 5 | 5.84 | 4.05 | 22966 | 4.99789376 | CS |
| 26 | -2.13 | -30.3851640514 | 7.01 | 7.48 | 3.3419 | 25628 | 4.74733914 | CS |
| 52 | -1.18 | -19.4719471947 | 6.06 | 11.45 | 2.96 | 53463 | 5.92646276 | CS |
| 156 | -9.12 | -65.1428571429 | 14 | 24.39 | 2.96 | 44308 | 7.21635188 | CS |
| 260 | -9.12 | -65.1428571429 | 14 | 24.39 | 2.96 | 44308 | 7.21635188 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 4.88 | -0.2 | -3.84 | 5.0199999 | 5.0199999 | 4.7 | 25162 |
| 1734651300 | 5.075 | 0.03 | 0.50 | 5.05 | 5.12 | 5.0185 | 3075 |
| 1734564900 | 5.05 | -0.1 | -1.94 | 5.12 | 5.12 | 5 | 39325 |
| 1734478500 | 5.15 | 0.24 | 4.89 | 5.09 | 5.45 | 4.72 | 52713 |
| 1734392100 | 4.91 | -0.16 | -3.16 | 5 | 5.08 | 4.85 | 20803 |
| 1734132900 | 5.07 | 0.08 | 1.60 | 5.095 | 5.095 | 4.99 | 8270 |
| 1734046500 | 4.99 | -0.33 | -6.20 | 5.38 | 5.47 | 4.93 | 13503 |
| 1733960100 | 5.32 | -0.27 | -4.83 | 5.66 | 5.7 | 5.32 | 22378 |
| 1733873700 | 5.59 | 0 | 0.00 | 5.5 | 5.84 | 5.3099999 | 57398 |
| 1733787300 | 5.59 | 0.75 | 15.50 | 4.93 | 5.7918 | 4.93 | 73080 |
| 1733528100 | 4.84 | 0.03 | 0.62 | 4.9 | 4.97 | 4.65 | 12899 |
| 1733441700 | 4.8099999 | -0.25 | -4.94 | 5.09 | 5.16 | 4.7653 | 21310 |
| 1733355300 | 5.0599999 | 0.06 | 1.20 | 4.99 | 5.0599999 | 4.791 | 36768 |
| 1733268900 | 5 | -0.2 | -3.85 | 5.2 | 5.2 | 4.85 | 19661 |
| 1733182500 | 5.2 | 0.11 | 2.16 | 5.18 | 5.2 | 5.1 | 12445 |
| 1732917840 | 5.09 | 0.04 | 0.79 | 5.1423 | 5.15 | 5.07 | 16601 |
| 1732750500 | 5.05 | 0.17 | 3.48 | 4.95 | 5.11 | 4.95 | 12403 |
| 1732664100 | 4.88 | -0.12 | -2.40 | 5.01 | 5.0861 | 4.88 | 8301 |
| 1732577700 | 5 | 0.07 | 1.42 | 4.93 | 5.1 | 4.93 | 21852 |
| 1732318500 | 4.93 | -0.19 | -3.71 | 4.92 | 5.11 | 4.92 | 25618 |
| 1732232100 | 5.12 | 0.11 | 2.20 | 5 | 5.4781 | 5 | 23775 |
| 1732145700 | 5.01 | -0.19 | -3.56 | 5.09 | 5.1233 | 4.9 | 33698 |
| 1732059300 | 5.195 | -0.1 | -1.80 | 5.1268 | 5.39 | 4.9 | 141690 |
| 1731972900 | 5.29 | -0.19 | -3.47 | 5.48 | 5.4801 | 4.93 | 10779 |
| 1731713700 | 5.48 | 0.03 | 0.55 | 5.4874 | 5.5 | 5.3415 | 13566 |
| 1731627300 | 5.45 | 0.25 | 4.81 | 5.25 | 5.8099 | 5.2 | 45948 |
| 1731540900 | 5.2 | 0.19 | 3.79 | 5 | 5.2 | 4.9999 | 43075 |
| 1731454500 | 5.01 | -0.04 | -0.79 | 5.05 | 5.1 | 4.96 | 10230 |
| 1731368100 | 5.05 | -0.03 | -0.59 | 5.13 | 5.13 | 4.96 | 9520 |
| 1731108900 | 5.08 | 0.47 | 10.20 | 4.7333999 | 5.08 | 4.7333999 | 12367 |
| 1731022500 | 4.61 | -0.15 | -3.15 | 4.8 | 4.925 | 4.6 | 19806 |
| 1730936100 | 4.76 | -0.08 | -1.65 | 4.9452 | 4.9452 | 4.76 | 9162 |
| 1730849700 | 4.84 | 0.23 | 4.99 | 4.74 | 4.94 | 4.66 | 13396 |
| 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 | 4.0841 | 4.1794 | 4.05 | 15454 |
| 1730241300 | 4.3099999 | -0.1 | -2.27 | 4.2293 | 4.39 | 4.05 | 14248 |
| 1730154900 | 4.41 | -0.24 | -5.16 | 4.75 | 4.78 | 4.39 | 61746 |
| 1729895700 | 4.65 | -0.13 | -2.72 | 4.85 | 4.89 | 4.5 | 32247 |
| 1729809300 | 4.78 | 0.18 | 3.91 | 4.73 | 4.82 | 4.61 | 22967 |
| 1729722900 | 4.6 | -0.18 | -3.77 | 4.74 | 5 | 4.6 | 22706 |
| 1729636500 | 4.78 | -0.16 | -3.24 | 4.93 | 4.93 | 4.74 | 10519 |
| 1729550100 | 4.94 | 0.01 | 0.20 | 4.855 | 4.95 | 4.72 | 16244 |
| 1729290900 | 4.93 | 0.16 | 3.35 | 4.94 | 4.94 | 4.71 | 3496 |
| 1729204500 | 4.7699999 | 0.02 | 0.42 | 4.93 | 4.93 | 4.41 | 24954 |
| 1729118100 | 4.75 | 0.26 | 5.79 | 4.49 | 4.75 | 4.28 | 31793 |
| 1729031700 | 4.49 | -0.12 | -2.60 | 4.61 | 4.7 | 4.49 | 5507 |
| 1728945300 | 4.61 | -0.17 | -3.56 | 4.74 | 4.78 | 4.61 | 6564 |
| 1728686100 | 4.78 | -0.01 | -0.21 | 4.8099999 | 4.82 | 4.7291999 | 6333 |
| 1728599700 | 4.79 | -0.21 | -4.20 | 4.78 | 4.95 | 4.7 | 14913 |
| 1728513300 | 5 | 0.38 | 8.21 | 4.68 | 5 | 4.62 | 3609 |
| 1728426900 | 4.6205 | 0.04 | 0.88 | 4.3837 | 4.74 | 4.3837 | 10543 |
| 1728340500 | 4.58 | -0.02 | -0.43 | 4.65 | 4.78 | 4.45 | 10383 |
| 1728081300 | 4.6 | -0.28 | -5.74 | 4.89 | 4.8949999 | 4.6 | 13429 |
| 1727994900 | 4.88 | -0.16 | -3.17 | 4.91 | 4.91 | 4.8 | 2221 |
| 1727908500 | 5.04 | -0.01 | -0.20 | 5.13 | 5.13 | 4.9 | 7458 |
| 1727822100 | 5.05 | 0.02 | 0.40 | 5.1 | 5.1 | 4.95 | 18289 |
| 1727735520 | 5.03 | -0.03 | -0.59 | 4.9273999 | 5.1 | 4.85 | 21682 |
| 1727476500 | 5.0599999 | 0.19 | 3.90 | 5 | 5.0599999 | 4.87 | 13751 |
| 1727390100 | 4.87 | -0.19 | -3.75 | 5.07 | 5.1 | 4.85 | 21621 |
| 1727303700 | 5.0599999 | 0.34 | 7.20 | 4.76 | 5.08 | 4.59 | 27541 |
| 1727217300 | 4.72 | -0.26 | -5.22 | 4.98 | 4.98 | 4.61 | 11953 |
| 1727130900 | 4.98 | -0.09 | -1.78 | 5.07 | 5.13 | 4.82 | 7265 |
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
