Premium
CytoMed Therapeutics Ltd (GDTC)
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 | 0 | 0.98 | 1.02 | 0.9314 | 1527 | 0.97045481 | CS |
| 4 | -0.11 | -10.0917431193 | 1.09 | 1.21 | 0.9101 | 14918 | 1.04027878 | CS |
| 12 | -0.02 | -2 | 1 | 1.3865 | 0.6801 | 18908 | 1.06278374 | CS |
| 26 | -0.38 | -27.9411764706 | 1.36 | 1.39 | 0.6801 | 285898 | 1.01775349 | CS |
| 52 | -1.31 | -57.2052401747 | 2.29 | 3.68 | 0.6801 | 174176 | 1.24211954 | CS |
| 156 | -2.38 | -70.8333333333 | 3.36 | 9.25 | 0.6801 | 124930 | 2.87234444 | CS |
| 260 | -3.02 | -75.5 | 4 | 9.25 | 0.6801 | 125390 | 2.92341586 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 0.98 | 0.0101 | 1.04 | 0.98 | 0.98 | 0.96 | 7137 |
| 1783550100 | 0.9699 | 0 | 0.00 | 0.96 | 0.9699 | 0.9314 | 2936 |
| 1783463700 | 0.9699 | -0.0001 | -0.01 | 0.954999 | 0.9699 | 0.94 | 1234 |
| 1783377300 | 0.97 | -0.005 | -0.51 | 1.02 | 1.02 | 0.9401 | 1299 |
| 1783031700 | 0.975 | -0.0151 | -1.53 | 0.98 | 1.01 | 0.94 | 639 |
| 1782945300 | 0.9901 | -0.0399 | -3.87 | 1.06 | 1.06 | 0.95 | 5287 |
| 1782858900 | 1.03 | 0.03 | 3.00 | 1.03 | 1.08 | 0.94 | 13220 |
| 1782772500 | 1 | -0.02 | -1.96 | 1.01 | 1.0101 | 0.98 | 5039 |
| 1782513300 | 1.02 | 0.03 | 3.03 | 1.1 | 1.11 | 1.02 | 57033 |
| 1782426900 | 0.99 | 0 | 0.00 | 0.99 | 1.04 | 0.99 | 2745 |
| 1782340500 | 0.99 | -0.02 | -1.98 | 1.19 | 1.19 | 0.9101 | 44510 |
| 1782254100 | 1.01 | -0.07 | -6.48 | 0.996 | 1.02 | 0.957 | 2030 |
| 1782167700 | 1.08 | 0 | 0.00 | 1.08 | 1.1 | 1.08 | 2159 |
| 1781822100 | 1.08 | 0 | 0.00 | 1.055 | 1.11 | 1.055 | 296 |
| 1781735700 | 1.08 | -0.03 | -2.70 | 1.1 | 1.11 | 1.08 | 2382 |
| 1781649300 | 1.11 | -0.04 | -3.48 | 1.18 | 1.18 | 1.1001 | 1624 |
| 1781562900 | 1.15 | 0.01 | 0.88 | 1.1 | 1.21 | 1.1 | 4198 |
| 1781303700 | 1.1399999 | 0.07 | 6.54 | 1.09 | 1.1399999 | 1.08 | 3372 |
| 1781217300 | 1.07 | 0.01 | 0.47 | 1.09 | 1.19 | 0.9875 | 118513 |
| 1781130900 | 1.065 | -0.07 | -6.28 | 1.12 | 1.1299999 | 1.0317 | 2829 |
| 1781044500 | 1.1364 | -0.01 | -1.18 | 1.1399999 | 1.1399999 | 1.02 | 3554 |
| 1780958100 | 1.15 | -0.14 | -10.85 | 1.23 | 1.23 | 1.055 | 126010 |
| 1780698900 | 1.29 | 0.11 | 9.32 | 1.16 | 1.29 | 1.1012 | 13880 |
| 1780612500 | 1.18 | 0 | 0.00 | 1.19 | 1.19 | 1.1001 | 3688 |
| 1780526100 | 1.18 | 0.04 | 3.51 | 1.12 | 1.19 | 1.1163 | 1416 |
| 1780439700 | 1.1399999 | -0 | -0.10 | 1.1399999 | 1.1399999 | 1.11 | 355 |
| 1780353300 | 1.1411 | -0.03 | -2.47 | 1.19 | 1.19 | 1.1299999 | 2745 |
| 1780094100 | 1.17 | 0.03 | 2.63 | 1.1412 | 1.21 | 1.1299999 | 23582 |
| 1780007700 | 1.1399999 | -0.06 | -5.00 | 1.17 | 1.18 | 1.1299999 | 7641 |
| 1779921300 | 1.2 | 0.05 | 4.35 | 1.16 | 1.2 | 1.151 | 2254 |
| 1779834900 | 1.15 | 0.02 | 1.77 | 1.12 | 1.206 | 1.11 | 13315 |
| 1779489300 | 1.1299999 | -0.09 | -7.38 | 1.18 | 1.1903999 | 1.11 | 16033 |
| 1779402900 | 1.22 | -0.1 | -7.58 | 1.28 | 1.2843 | 1.2177 | 9433 |
| 1779316500 | 1.32 | 0.12 | 10.00 | 1.18 | 1.35 | 1.15 | 38019 |
| 1779230100 | 1.2 | -0.01 | -0.83 | 1.18 | 1.2 | 1.11 | 41683 |
| 1779143700 | 1.21 | 0.05 | 4.31 | 1.19 | 1.3865 | 1.169 | 122681 |
| 1778884500 | 1.16 | 0.28 | 31.79 | 0.95 | 1.17 | 0.9499 | 95169 |
| 1778798100 | 0.8802 | 0.1252 | 16.58 | 0.811 | 0.9499 | 0.77 | 2864 |
| 1778711700 | 0.755 | -0.0144 | -1.87 | 0.75 | 0.7725 | 0.6995 | 6288 |
| 1778625300 | 0.7694 | -0.0396 | -4.89 | 0.7779 | 0.809 | 0.6919999 | 1558 |
| 1778538900 | 0.809 | 0.029 | 3.72 | 0.81 | 0.86 | 0.773 | 12407 |
| 1778279700 | 0.78 | 0.0568 | 7.85 | 0.7105 | 0.789 | 0.6801 | 119892 |
| 1778193300 | 0.7232 | -0.1968 | -21.39 | 0.9361 | 0.9361 | 0.7232 | 16857 |
| 1778106900 | 0.92 | 0 | 0.00 | 0.9083 | 0.979199 | 0.9083 | 24216 |
| 1778020500 | 0.92 | -0.077 | -7.72 | 0.9901 | 0.9901 | 0.9001 | 14259 |
| 1777934100 | 0.997 | 0.0235 | 2.41 | 0.96 | 0.997 | 0.96 | 2551 |
| 1777674900 | 0.9735 | -0.0235 | -2.36 | 0.98 | 0.997 | 0.9506 | 15871 |
| 1777588500 | 0.997 | 0.007 | 0.71 | 0.99 | 0.997 | 0.9601 | 4265 |
| 1777502100 | 0.99 | 0.089999 | 10.00 | 0.9899 | 0.99 | 0.97 | 3378 |
| 1777415700 | 0.900001 | -0.079999 | -8.16 | 0.9101 | 0.9998 | 0.900001 | 14007 |
| 1777329300 | 0.98 | 0.0293 | 3.08 | 0.91 | 1 | 0.91 | 4893 |
| 1777070100 | 0.9507 | -0.0593 | -5.87 | 1 | 1 | 0.9001 | 17485 |
| 1776983700 | 1.01 | 0.01 | 1.01 | 0.99 | 1.01 | 0.98 | 1891 |
| 1776897300 | 0.9999 | -0.0201 | -1.97 | 1.02 | 1.02 | 0.99 | 6688 |
| 1776810900 | 1.02 | 0 | 0.00 | 0.9101 | 1.02 | 0.9101 | 2983 |
| 1776724500 | 1.02 | 0.01 | 0.99 | 0.9799 | 1.02 | 0.9743 | 5482 |
| 1776465300 | 1.01 | -0.01 | -0.98 | 0.9401 | 1.02 | 0.9401 | 4049 |
| 1776378900 | 1.02 | 0.02 | 2.02 | 1 | 1.02 | 1 | 3096 |
| 1776292500 | 0.9998 | -0.0001 | -0.01 | 0.95 | 0.9999 | 0.9451 | 5181 |
| 1776206100 | 0.9999 | 0.0348 | 3.61 | 0.93 | 0.9999 | 0.9185 | 7674 |
| 1776119700 | 0.9651 | -0.0349 | -3.49 | 0.9765 | 1 | 0.95 | 5867 |
| 1775860500 | 1 | 0 | 0.00 | 1 | 1 | 1 | 389 |
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.
