Premium
Elutia Inc (ELUT)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.635 | -15.5446756426 | 4.085 | 4.151 | 3.385 | 19392 | 3.70099112 | CS |
| 4 | -0.87 | -20.1388888889 | 4.32 | 4.84 | 3.3 | 44567 | 4.24862126 | CS |
| 12 | -0.25 | -6.75675675676 | 3.7 | 5.12 | 2.78 | 41320 | 3.97554705 | CS |
| 26 | -0.95 | -21.5909090909 | 4.4 | 5.12 | 2.28 | 46811 | 3.93105944 | CS |
| 52 | 0.87 | 33.7209302326 | 2.58 | 5.24 | 2.28 | 41974 | 3.79197933 | CS |
| 156 | 2.26 | 189.915966387 | 1.19 | 5.24 | 1.1 | 120594 | 2.17863734 | CS |
| 260 | 2.26 | 189.915966387 | 1.19 | 5.24 | 1.1 | 120594 | 2.17863734 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 3.45 | 0.05 | 1.47 | 3.4 | 3.6 | 3.2799999 | 44033 |
| 1735860900 | 3.4 | -0.34 | -9.09 | 3.75 | 3.75 | 3.385 | 21587 |
| 1735688100 | 3.74 | -0.15 | -3.86 | 3.83 | 3.8714 | 3.625 | 30317 |
| 1735601700 | 3.89 | -0.05 | -1.27 | 3.87 | 3.99 | 3.75 | 16386 |
| 1735342500 | 3.94 | -0.21 | -5.06 | 4.085 | 4.151 | 3.8715 | 9279 |
| 1735256100 | 4.15 | -0.17 | -3.94 | 4.3099999 | 4.32 | 4.0199999 | 90578 |
| 1735077840 | 4.32 | -0.06 | -1.37 | 4.37 | 4.5 | 4.3099999 | 36527 |
| 1734996900 | 4.38 | -0.46 | -9.50 | 4.785 | 4.8399 | 4.32 | 90224 |
| 1734737700 | 4.84 | 1.31 | 37.11 | 3.52 | 4.84 | 3.48 | 167942 |
| 1734651300 | 3.53 | -0.25 | -6.61 | 3.811 | 3.811 | 3.3 | 47653 |
| 1734564900 | 3.78 | -0.42 | -10.00 | 4.2 | 4.2 | 3.7744 | 37194 |
| 1734478500 | 4.2 | 0.07 | 1.69 | 4.18 | 4.2 | 4 | 15420 |
| 1734392100 | 4.13 | -0.01 | -0.24 | 4.14 | 4.2214 | 4.102051 | 22486 |
| 1734132900 | 4.14 | 0.18 | 4.55 | 3.96 | 4.4 | 3.93 | 25579 |
| 1734046500 | 3.96 | -0.05 | -1.25 | 4.0199999 | 4.3 | 3.9 | 17356 |
| 1733960100 | 4.01 | -0.28 | -6.53 | 4.0406 | 4.4108 | 3.925 | 30091 |
| 1733873700 | 4.29 | 0.08 | 1.90 | 4.309 | 4.41 | 4.23 | 42185 |
| 1733787300 | 4.21 | -0.18 | -4.10 | 4.35 | 4.4 | 4.1 | 46598 |
| 1733528100 | 4.39 | 0.08 | 1.86 | 4.32 | 4.7699999 | 4.29 | 54800 |
| 1733441700 | 4.3099999 | -0.44 | -9.26 | 4.8099999 | 4.82 | 4.2201 | 22123 |
| 1733355300 | 4.75 | 0 | 0.00 | 4.79 | 5.12 | 4.61 | 83860 |
| 1733268900 | 4.75 | 0.41 | 9.45 | 4.49 | 4.9 | 4.37 | 106761 |
| 1733182500 | 4.34 | 0.2 | 4.83 | 4.3 | 4.5 | 4.13 | 33911 |
| 1732917840 | 4.14 | -0.05 | -1.19 | 4.14 | 4.26 | 4.03 | 15417 |
| 1732750500 | 4.19 | 0.19 | 4.75 | 4.19 | 4.7699999 | 4.17 | 91749 |
| 1732664100 | 4 | -0.16 | -3.85 | 4.25 | 4.29 | 3.945 | 38416 |
| 1732577700 | 4.16 | 0.04 | 0.97 | 4.09 | 4.2699999 | 3.9915 | 14282 |
| 1732318500 | 4.12 | -0.28 | -6.36 | 4.18 | 4.4 | 3.95 | 47948 |
| 1732232100 | 4.4 | 0.02 | 0.46 | 4.0199999 | 4.4 | 4.0199999 | 39824 |
| 1732145700 | 4.38 | 0.17 | 4.04 | 4.1695 | 4.42 | 4.01 | 44073 |
| 1732059300 | 4.21 | 0.6 | 16.62 | 3.575 | 4.21 | 3.5083 | 36309 |
| 1731972900 | 3.61 | 0.05 | 1.40 | 3.41 | 3.65 | 3.41 | 10022 |
| 1731713700 | 3.56 | -0.27 | -7.05 | 3.5943 | 3.9001 | 3.41 | 49874 |
| 1731627300 | 3.83 | 0.08 | 2.13 | 3.665 | 3.83 | 3.665 | 14942 |
| 1731540900 | 3.75 | -0.05 | -1.19 | 3.57 | 3.8 | 3.57 | 3475 |
| 1731454500 | 3.795 | -0.01 | -0.13 | 3.8 | 3.8 | 3.68 | 6534 |
| 1731368100 | 3.8 | 0 | 0.00 | 3.715 | 4.0199999 | 3.6312 | 27200 |
| 1731108900 | 3.8 | 0.01 | 0.26 | 3.7515 | 3.88 | 3.7164 | 22831 |
| 1731022500 | 3.79 | 0.1 | 2.71 | 3.75 | 3.85 | 3.6744 | 10980 |
| 1730936100 | 3.69 | -0.14 | -3.66 | 3.86 | 3.8799 | 3.515 | 27634 |
| 1730849700 | 3.83 | 0.03 | 0.79 | 3.7306 | 3.86 | 3.715 | 84599 |
| 1730763300 | 3.8 | 0.61 | 19.12 | 3.13 | 3.88 | 3.13 | 36659 |
| 1730500500 | 3.19 | -0.01 | -0.31 | 3.3 | 3.3 | 3.1283 | 10672 |
| 1730414100 | 3.2 | 0.03 | 0.95 | 3.17 | 3.2899 | 3.1201 | 8275 |
| 1730327700 | 3.17 | -0.13 | -3.94 | 3.2799999 | 3.31 | 3.17 | 20458 |
| 1730241300 | 3.3 | 0.03 | 0.92 | 3.18 | 3.31 | 3.14 | 6455 |
| 1730154900 | 3.27 | -0.04 | -1.21 | 3.3398 | 3.39 | 3.2 | 9675 |
| 1729895700 | 3.31 | 0.08 | 2.48 | 3.27 | 3.39 | 3.19 | 17708 |
| 1729809300 | 3.23 | 0.09 | 2.87 | 3.12 | 3.24 | 3.06 | 15643 |
| 1729722900 | 3.14 | -0.13 | -3.98 | 3.11 | 3.2799999 | 2.7799999 | 36519 |
| 1729636500 | 3.27 | -0.08 | -2.39 | 3.4185 | 3.4185 | 2.96 | 261357 |
| 1729550100 | 3.35 | -0.23 | -6.42 | 3.51 | 3.53 | 3.25 | 86125 |
| 1729290900 | 3.58 | -0.01 | -0.14 | 3.61 | 3.6807 | 3.49 | 36765 |
| 1729204500 | 3.585 | -0.23 | -5.91 | 3.78 | 3.78 | 3.5 | 65564 |
| 1729118100 | 3.81 | -0.03 | -0.78 | 3.77 | 3.99 | 3.64 | 41169 |
| 1729031700 | 3.84 | 0.1 | 2.67 | 3.75 | 3.87 | 3.75 | 19565 |
| 1728945300 | 3.74 | 0.04 | 1.08 | 3.69 | 3.85 | 3.61 | 26207 |
| 1728686100 | 3.7 | -0.05 | -1.33 | 3.7 | 3.95 | 3.62 | 21484 |
| 1728599700 | 3.75 | -0.06 | -1.57 | 3.81 | 3.81 | 3.65 | 4825 |
| 1728513300 | 3.81 | 0 | 0.00 | 3.86 | 3.86 | 3.6557 | 19789 |
| 1728426900 | 3.81 | 0 | 0.00 | 3.84 | 3.91 | 3.73 | 5600 |
| 1728340500 | 3.81 | 0.02 | 0.53 | 3.8 | 3.8902 | 3.61 | 11645 |
| 1728081300 | 3.79 | -0.02 | -0.52 | 3.81 | 3.85 | 3.7 | 17619 |
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
