Premium
Galecto Inc (GLTO)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -4.62555066079 | 4.54 | 4.54 | 3.84 | 15100 | 4.20020265 | CS |
| 4 | -0.67 | -13.4 | 5 | 5.25 | 3.84 | 20827 | 4.55599657 | CS |
| 12 | -1.41 | -24.5644599303 | 5.74 | 5.9799 | 3.84 | 19766 | 4.96975779 | CS |
| 26 | -7.13 | -62.2164048866 | 11.46 | 14.82 | 3.84 | 26103 | 7.80260271 | CS |
| 52 | -17.17 | -79.8604651163 | 21.5 | 23.5 | 3.84 | 120230 | 14.0689809 | CS |
| 156 | -40.67 | -90.3777777778 | 45 | 92.5 | 3.84 | 179421 | 26.13497168 | CS |
| 260 | -389.92 | -98.9017121116 | 394.25 | 449.75 | 3.84 | 217812 | 75.24631073 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 4.07 | 0.06 | 1.50 | 4 | 4.2 | 4 | 4221 |
| 1741044900 | 4.01 | -0.37 | -8.45 | 4.46 | 4.46 | 3.84 | 21255 |
| 1740785700 | 4.38 | 0.18 | 4.29 | 4.36 | 4.4446 | 4.2954 | 17404 |
| 1740699300 | 4.2 | -0.24 | -5.41 | 4.41 | 4.48 | 4.19 | 26495 |
| 1740612900 | 4.44 | -0.19 | -4.10 | 4.54 | 4.54 | 4.33 | 6124 |
| 1740526500 | 4.63 | 0.13 | 2.89 | 4.5 | 4.66 | 4.33 | 70095 |
| 1740440100 | 4.5 | -0.01 | -0.22 | 4.5199999 | 4.69 | 4.32 | 35551 |
| 1740180900 | 4.51 | -0.33 | -6.82 | 4.82 | 4.82 | 4.51 | 11057 |
| 1740094500 | 4.84 | 0.03 | 0.62 | 4.72 | 4.84 | 4.3932 | 23998 |
| 1740008100 | 4.8099999 | -0.01 | -0.11 | 4.8 | 4.8191 | 4.5 | 15233 |
| 1739921700 | 4.8151 | 0.03 | 0.71 | 4.7 | 5 | 4.7 | 13769 |
| 1739576100 | 4.781 | 0.2 | 4.39 | 4.5199999 | 4.8181 | 4.5199999 | 10381 |
| 1739489700 | 4.58 | -0.03 | -0.65 | 4.55 | 4.67 | 4.485 | 10256 |
| 1739403300 | 4.61 | 0.06 | 1.21 | 4.42 | 4.65258 | 4.42 | 12504 |
| 1739316900 | 4.555 | 0.07 | 1.67 | 4.54 | 4.61 | 4.24 | 24248 |
| 1739230500 | 4.48 | -0.07 | -1.54 | 4.75 | 4.8999 | 4.4349999 | 52848 |
| 1738971300 | 4.55 | -0.4 | -8.08 | 4.88 | 4.95 | 4.5 | 17319 |
| 1738884900 | 4.95 | -0.15 | -2.94 | 5.14 | 5.25 | 4.8638 | 11206 |
| 1738798500 | 5.1 | 0.15 | 3.03 | 5 | 5.11 | 4.8 | 11753 |
| 1738712100 | 4.95 | 0.08 | 1.64 | 4.87 | 4.989 | 4.8 | 2570 |
| 1738625700 | 4.8699 | -0.09 | -1.82 | 4.89 | 4.96 | 4.7 | 16251 |
| 1738366500 | 4.96 | 0.03 | 0.61 | 4.94 | 5.35 | 4.9 | 8084 |
| 1738280100 | 4.93 | -0.17 | -3.24 | 5.09 | 5.12 | 4.7699999 | 12807 |
| 1738193700 | 5.095 | -0.21 | -3.87 | 5.33 | 5.33 | 5.0029 | 6539 |
| 1738107300 | 5.3 | 0.1 | 1.92 | 5.21 | 5.3103999 | 5.0199999 | 2378 |
| 1738020900 | 5.2 | -0.42 | -7.53 | 5.3949999 | 5.5599999 | 5.1 | 16776 |
| 1737761700 | 5.6234 | 0.12 | 2.24 | 5.49 | 5.6234 | 5.3 | 10632 |
| 1737675300 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1737588900 | 5.5 | -0.26 | -4.51 | 5.75 | 5.85 | 5.4 | 19058 |
| 1737502500 | 5.76 | 0.63 | 12.30 | 5.47 | 5.8 | 5.1 | 85890 |
| 1737156900 | 5.1289999 | 0.5 | 10.78 | 4.67 | 5.4592 | 4.63 | 72847 |
| 1737070500 | 4.63 | -0.19 | -3.94 | 4.76 | 4.76 | 4.6 | 7401 |
| 1736984100 | 4.82 | 0.05 | 1.05 | 4.85 | 5 | 4.71 | 2395 |
| 1736897700 | 4.7699999 | -0.32 | -6.29 | 5.11 | 5.11 | 4.7 | 7649 |
| 1736811300 | 5.09 | -0.04 | -0.78 | 5.13 | 5.3099999 | 4.99 | 8862 |
| 1736552100 | 5.13 | -0.15 | -2.84 | 5.2699999 | 5.3804 | 5.13 | 10849 |
| 1736379300 | 5.28 | -0.22 | -4.00 | 5.391 | 5.48 | 5.1514 | 12877 |
| 1736292900 | 5.5 | -0.04 | -0.72 | 5.5599999 | 5.6429 | 5.5 | 7108 |
| 1736206500 | 5.54 | -0.16 | -2.81 | 5.71 | 5.9799 | 5.53 | 15109 |
| 1735947300 | 5.7 | 0 | 0.00 | 5.75 | 5.8553 | 5.474 | 13975 |
| 1735860900 | 5.7 | 1.05 | 22.58 | 4.71 | 5.75 | 4.7 | 51746 |
| 1735688100 | 4.65 | 0.05 | 1.09 | 4.63 | 4.89 | 4.6 | 16048 |
| 1735601700 | 4.6 | -0.55 | -10.68 | 5.11 | 5.11 | 4.6 | 29230 |
| 1735342500 | 5.15 | -0.27 | -4.98 | 5.45 | 5.45 | 5.0114 | 25035 |
| 1735256100 | 5.42 | 0.54 | 11.07 | 4.8 | 5.42 | 4.748 | 18486 |
| 1735077840 | 4.88 | 0.16 | 3.37 | 4.75 | 4.88 | 4.74 | 4970 |
| 1734996900 | 4.7207 | 0.02 | 0.44 | 4.71 | 4.9 | 4.71 | 11667 |
| 1734737700 | 4.7 | 0.04 | 0.86 | 4.7 | 4.86 | 4.66 | 16841 |
| 1734651300 | 4.66 | -0.13 | -2.71 | 4.87 | 5.0820999 | 4.4006 | 42561 |
| 1734564900 | 4.79 | -0.45 | -8.59 | 5.16 | 5.415 | 4.78 | 20914 |
| 1734478500 | 5.24 | 0.06 | 1.06 | 5.18 | 5.32 | 4.85 | 18363 |
| 1734392100 | 5.1849999 | 0.1 | 2.07 | 5.1 | 5.3572 | 5.0199999 | 8158 |
| 1734132900 | 5.08 | -0.25 | -4.69 | 5.18 | 5.25 | 5.08 | 11157 |
| 1734046500 | 5.33 | -0.04 | -0.74 | 5.35 | 5.5384 | 5.22 | 33815 |
| 1733960100 | 5.37 | -0.29 | -5.12 | 5.74 | 5.74 | 5.26 | 22574 |
| 1733873700 | 5.66 | 0.13 | 2.35 | 5.65 | 5.7 | 5.62 | 6232 |
| 1733787300 | 5.53 | -0.09 | -1.60 | 5.63 | 5.87 | 5.5 | 29717 |
| 1733528100 | 5.62 | -0.04 | -0.71 | 5.8 | 5.825 | 5.62 | 10501 |
| 1733441700 | 5.66 | -0.1 | -1.74 | 5.7699999 | 5.98 | 5.65 | 10548 |
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
