Premium
Elutia Inc (ELUT)
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 | 0.0301 | 3.27173913043 | 0.92 | 1.01 | 0.89 | 65777 | 0.94773031 | CS |
| 4 | 0.0001 | 0.0105263157895 | 0.95 | 1.1 | 0.89 | 86523 | 0.9836015 | CS |
| 12 | -0.1699 | -15.1696428571 | 1.12 | 1.28 | 0.89 | 106744 | 1.03827644 | CS |
| 26 | 0.2801 | 41.8059701493 | 0.67 | 1.385 | 0.651 | 162854 | 1.01721214 | CS |
| 52 | -1.2299 | -56.4174311927 | 2.18 | 2.64 | 0.5 | 208887 | 0.93113365 | CS |
| 156 | -0.2399 | -20.1596638655 | 1.19 | 5.24 | 0.5 | 137339 | 1.52456619 | CS |
| 260 | -0.2399 | -20.1596638655 | 1.19 | 5.24 | 0.5 | 137339 | 1.52456619 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 0.96 | 0.0122 | 1.29 | 0.9243 | 1.01 | 0.92 | 66707 |
| 1783377300 | 0.9478 | 0.0158 | 1.70 | 0.9158 | 0.9502 | 0.89 | 28926 |
| 1783031700 | 0.932 | -0.0121 | -1.28 | 0.9586 | 0.9791 | 0.9301 | 17562 |
| 1782945300 | 0.9441 | -0.0355 | -3.62 | 0.92 | 0.9627 | 0.91 | 149914 |
| 1782858900 | 0.9796 | 0.0231 | 2.42 | 0.97 | 0.9939 | 0.95 | 17810 |
| 1782772500 | 0.9565 | -0.0425 | -4.25 | 1.03 | 1.03 | 0.93 | 140589 |
| 1782513300 | 0.999 | 0.0509 | 5.37 | 0.9311 | 0.999 | 0.9311 | 91818 |
| 1782426900 | 0.9481 | -0.033 | -3.36 | 0.98 | 1.01 | 0.9322 | 66930 |
| 1782340500 | 0.9811 | -0.0489 | -4.75 | 1.04 | 1.04 | 0.98 | 95586 |
| 1782254100 | 1.03 | 0.03 | 3.00 | 0.98 | 1.0699 | 0.98 | 76456 |
| 1782167700 | 1 | -0.06 | -5.66 | 1.04 | 1.07 | 1 | 74026 |
| 1781822100 | 1.06 | 0.07 | 6.92 | 1 | 1.06 | 1 | 173043 |
| 1781735700 | 0.9914 | 0.0414 | 4.36 | 0.97 | 1.0189999 | 0.955999 | 26817 |
| 1781649300 | 0.95 | -0.0185 | -1.91 | 0.98 | 0.990299 | 0.9498 | 81975 |
| 1781562900 | 0.9685 | 0.0085 | 0.89 | 0.9611 | 1.0201 | 0.9611 | 88089 |
| 1781303700 | 0.96 | 0.0034 | 0.36 | 0.98 | 1.01 | 0.93 | 79485 |
| 1781217300 | 0.9566 | -0.0834 | -8.02 | 1.01 | 1.065 | 0.95 | 163016 |
| 1781130900 | 1.04 | 0.07 | 7.22 | 0.95 | 1.1 | 0.95 | 118665 |
| 1781044500 | 0.97 | -0.0202 | -2.04 | 1.02 | 1.02 | 0.955 | 61528 |
| 1780958100 | 0.9902 | -0.0085 | -0.85 | 1 | 1.0336 | 0.9741 | 24424 |
| 1780698900 | 0.9987 | -0.0513 | -4.89 | 1.06 | 1.06 | 0.9987 | 57432 |
| 1780612500 | 1.05 | 0.06 | 6.05 | 0.98 | 1.07 | 0.98 | 219503 |
| 1780526100 | 0.9901 | -0.0499 | -4.80 | 1.05 | 1.06 | 0.95 | 145752 |
| 1780439700 | 1.04 | -0.02 | -1.89 | 1.06 | 1.07 | 1.03 | 48462 |
| 1780353300 | 1.06 | -0.1 | -8.62 | 1.16 | 1.17 | 1.04 | 235807 |
| 1780094100 | 1.16 | 0.04 | 3.57 | 1.1 | 1.18 | 1.1 | 75013 |
| 1780007700 | 1.12 | -0.01 | -0.88 | 1.11 | 1.135 | 1.08 | 47646 |
| 1779921300 | 1.1299999 | -0.01 | -0.88 | 1.15 | 1.1699 | 1.12 | 31047 |
| 1779834900 | 1.1399999 | -0.02 | -1.72 | 1.15 | 1.25 | 1.12 | 39356 |
| 1779489300 | 1.16 | -0.04 | -3.33 | 1.19 | 1.28 | 1.1 | 307492 |
| 1779402900 | 1.2 | 0.02 | 1.69 | 1.1299999 | 1.21 | 1.1299999 | 64440 |
| 1779316500 | 1.18 | 0.06 | 5.36 | 1.09 | 1.2 | 1.09 | 121836 |
| 1779230100 | 1.12 | 0.02 | 1.82 | 1.1 | 1.1601 | 1.07 | 145273 |
| 1779143700 | 1.1 | 0.07 | 6.80 | 1.05 | 1.12 | 1.02 | 114321 |
| 1778884500 | 1.03 | -0.01 | -0.96 | 1 | 1.075 | 0.99 | 112790 |
| 1778798100 | 1.04 | -0.02 | -1.42 | 1.0699 | 1.075 | 1.03 | 109756 |
| 1778711700 | 1.055 | 0 | 0.48 | 1.05 | 1.08 | 1.04 | 48214 |
| 1778625300 | 1.05 | -0.01 | -0.94 | 1.07 | 1.1399999 | 1.0402 | 142122 |
| 1778538900 | 1.06 | 0.05 | 4.95 | 1.04 | 1.17 | 1.04 | 403439 |
| 1778279700 | 1.01 | 0.01 | 1.12 | 1.01 | 1.05 | 0.99 | 129460 |
| 1778193300 | 0.9988 | -0.0212 | -2.08 | 1.02 | 1.0494 | 0.98 | 180587 |
| 1778106900 | 1.02 | 0.04 | 4.54 | 0.95 | 1.04 | 0.95 | 224237 |
| 1778020500 | 0.9757 | -0.0343 | -3.40 | 1.04 | 1.0499 | 0.95 | 314526 |
| 1777934100 | 1.01 | 0 | 0.00 | 1 | 1.08 | 0.98 | 428151 |
| 1777674900 | 1.01 | -0.01 | -0.98 | 1 | 1.05 | 1 | 50688 |
| 1777588500 | 1.02 | 0.01 | 0.99 | 1.01 | 1.045 | 0.9901 | 43045 |
| 1777502100 | 1.01 | 0.01 | 1.00 | 1.02 | 1.03 | 1 | 59156 |
| 1777415700 | 1 | -0.02 | -1.96 | 1.04 | 1.06 | 1 | 86427 |
| 1777329300 | 1.02 | -0.05 | -4.67 | 1.06 | 1.1 | 1.02 | 94482 |
| 1777070100 | 1.07 | -0.02 | -1.83 | 1.1 | 1.1 | 1.0627 | 22051 |
| 1776983700 | 1.09 | -0.06 | -5.22 | 1.15 | 1.195 | 1.09 | 95259 |
| 1776897300 | 1.15 | -0.02 | -1.71 | 1.17 | 1.2052 | 1.1399999 | 30139 |
| 1776810900 | 1.17 | 0.05 | 4.46 | 1.12 | 1.18 | 1.12 | 43001 |
| 1776724500 | 1.12 | -0.03 | -2.61 | 1.16 | 1.16 | 1.115 | 61573 |
| 1776465300 | 1.15 | -0.02 | -1.71 | 1.19 | 1.19 | 1.1 | 37828 |
| 1776378900 | 1.17 | 0 | 0.00 | 1.17 | 1.19 | 1.16 | 40216 |
| 1776292500 | 1.17 | 0.03 | 2.63 | 1.12 | 1.1768 | 1.12 | 30458 |
| 1776206100 | 1.1399999 | 0.04 | 3.64 | 1.1 | 1.16 | 1.09 | 132295 |
| 1776119700 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1399 | 1.09 | 101699 |
| 1775860500 | 1.1299999 | 0 | 0.00 | 1.1395 | 1.1399999 | 1.09 | 10053 |
| 1775774100 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.1304 | 1.07 | 39544 |
| 1775687700 | 1.1399999 | -0.02 | -1.72 | 1.1399999 | 1.18 | 1.1399999 | 47396 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
