Premium
Galecto Inc (GLTO)
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 | -0.52 | -10.0386100386 | 5.18 | 5.415 | 4.4006 | 20231 | 4.88083626 | CS |
| 4 | -1.28 | -21.5488215488 | 5.94 | 6.19 | 4.4006 | 21587 | 5.41849279 | CS |
| 12 | -7.05 | -60.2049530316 | 11.71 | 12.4 | 4.4006 | 26235 | 7.1779659 | CS |
| 26 | -7.6225 | -62.0598412375 | 12.2825 | 16.0675 | 4.4006 | 129210 | 12.21205066 | CS |
| 52 | -11.84 | -71.7575757576 | 16.5 | 23.5 | 4.4006 | 202815 | 15.51942635 | CS |
| 156 | -62.59 | -93.0706319703 | 67.25 | 92.5 | 4.4006 | 184681 | 27.97530284 | CS |
| 260 | -389.59 | -98.8180088776 | 394.25 | 449.75 | 4.4006 | 226747 | 75.51645563 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 4.66 | -0.13 | -2.71 | 4.88 | 5.0820999 | 4.4006 | 42455 |
| 1734564900 | 4.79 | -0.45 | -8.59 | 5.34 | 5.415 | 4.78 | 20908 |
| 1734478500 | 5.24 | 0.06 | 1.06 | 5.095 | 5.32 | 4.85 | 18162 |
| 1734392100 | 5.1849999 | 0.1 | 2.07 | 5.17 | 5.3572 | 5.0199999 | 8074 |
| 1734132900 | 5.08 | -0.25 | -4.69 | 5.14 | 5.25 | 5.08 | 10513 |
| 1734046500 | 5.33 | -0.04 | -0.74 | 5.3 | 5.5384 | 5.22 | 33801 |
| 1733960100 | 5.37 | -0.29 | -5.12 | 5.63 | 5.63 | 5.26 | 22424 |
| 1733873700 | 5.66 | 0.13 | 2.35 | 5.7 | 5.7 | 5.62 | 6231 |
| 1733787300 | 5.53 | -0.09 | -1.60 | 5.72 | 5.87 | 5.5 | 29563 |
| 1733528100 | 5.62 | -0.04 | -0.71 | 5.7699999 | 5.8099999 | 5.62 | 10285 |
| 1733441700 | 5.66 | -0.1 | -1.74 | 5.87 | 5.98 | 5.65 | 10501 |
| 1733355300 | 5.76 | 0 | 0.00 | 5.8738 | 6 | 5.62 | 21243 |
| 1733268900 | 5.76 | 0.09 | 1.59 | 5.7 | 6.1122249 | 5.7 | 8240 |
| 1733182500 | 5.67 | 0.08 | 1.43 | 5.66 | 5.83 | 5.35 | 38245 |
| 1732917840 | 5.59 | 0.08 | 1.45 | 5.775 | 5.78 | 5.3 | 28901 |
| 1732750500 | 5.51 | -0.04 | -0.72 | 5.64 | 5.9797 | 5.51 | 12066 |
| 1732664100 | 5.55 | -0.18 | -3.14 | 5.855 | 5.855 | 5.51 | 12899 |
| 1732577700 | 5.73 | 0.11 | 1.96 | 5.82 | 5.95 | 5.71 | 20199 |
| 1732318500 | 5.62 | -0.23 | -3.85 | 5.975 | 6.19 | 5.5199999 | 36906 |
| 1732232100 | 5.845 | 0.04 | 0.60 | 5.8439 | 6.0169 | 5.75 | 3672 |
| 1732145700 | 5.8099999 | -0.09 | -1.53 | 5.9 | 5.97 | 5.7699999 | 2592 |
| 1732059300 | 5.9 | -0.13 | -2.16 | 5.992 | 6.26 | 5.7796 | 14386 |
| 1731972900 | 6.03 | -0.33 | -5.11 | 6.0599999 | 6.5 | 5.622 | 47357 |
| 1731713700 | 6.355 | -0.57 | -8.16 | 6.76 | 6.76 | 6.355 | 8448 |
| 1731627300 | 6.92 | 0.03 | 0.44 | 6.78 | 6.94 | 6.78 | 3351 |
| 1731540900 | 6.89 | -0.11 | -1.57 | 6.8878 | 6.89 | 6.69 | 4242 |
| 1731454500 | 7 | -0.08 | -1.13 | 7.05 | 7.05 | 6.81 | 11941 |
| 1731368100 | 7.08 | -0.01 | -0.14 | 6.9669 | 7.09 | 6.9669 | 6426 |
| 1731108900 | 7.09 | -0.17 | -2.34 | 7.1 | 7.1 | 6.85 | 11745 |
| 1731022500 | 7.26 | 0.27 | 3.86 | 6.99 | 7.26 | 6.98 | 17655 |
| 1730936100 | 6.99 | 0.13 | 1.90 | 6.9133 | 7.29 | 6.85 | 39362 |
| 1730849700 | 6.86 | 0.13 | 1.93 | 6.9215 | 7.14 | 6.84 | 12673 |
| 1730763300 | 6.73 | -0.02 | -0.30 | 6.75 | 7.05 | 6.55 | 67974 |
| 1730500500 | 6.75 | -0.1 | -1.46 | 6.89 | 7.1022 | 6.66 | 15913 |
| 1730414100 | 6.85 | -0.46 | -6.29 | 7.32 | 7.33 | 6.8 | 6327 |
| 1730327700 | 7.31 | 0.23 | 3.25 | 7.16 | 7.59 | 7.1 | 32823 |
| 1730241300 | 7.08 | -0.18 | -2.48 | 7.28 | 7.3 | 7.06 | 5146 |
| 1730154900 | 7.26 | -0.01 | -0.14 | 7.34 | 7.4 | 7.26 | 6851 |
| 1729895700 | 7.27 | 0.02 | 0.28 | 7.2 | 7.32 | 7.09 | 8988 |
| 1729809300 | 7.25 | 0.4 | 5.76 | 6.88 | 7.25 | 6.81 | 16909 |
| 1729722900 | 6.855 | -0.01 | -0.07 | 6.8 | 7 | 6.8 | 21578 |
| 1729636500 | 6.86 | -0.17 | -2.42 | 6.935 | 7 | 6.8 | 4344 |
| 1729550100 | 7.03 | -0.09 | -1.26 | 7.08 | 7.08 | 6.84 | 8217 |
| 1729290900 | 7.12 | 0.39 | 5.79 | 6.94 | 7.12 | 6.94 | 23922 |
| 1729204500 | 6.73 | 0.02 | 0.30 | 6.7 | 6.94 | 6.5 | 21256 |
| 1729118100 | 6.71 | -0.02 | -0.30 | 6.71 | 7 | 6.62 | 11992 |
| 1729031700 | 6.73 | -0.32 | -4.54 | 7.11 | 7.16 | 6.61 | 23602 |
| 1728945300 | 7.05 | -0.22 | -3.03 | 7.17 | 7.3922 | 6.81 | 30852 |
| 1728686100 | 7.27 | 0.35 | 5.06 | 6.905 | 7.4999 | 6.81 | 67302 |
| 1728599700 | 6.92 | -0.24 | -3.35 | 7.08 | 7.27 | 6.68 | 62840 |
| 1728513300 | 7.16 | -0.33 | -4.41 | 7.51 | 7.54 | 7.02 | 26082 |
| 1728426900 | 7.49 | -0.98 | -11.52 | 8.0399999 | 8.1899 | 7.25 | 102111 |
| 1728340500 | 8.465 | -3.22 | -27.53 | 9.3 | 9.3 | 8.24 | 218960 |
| 1728081300 | 11.68 | -0.16 | -1.35 | 11.94 | 11.94 | 11.4 | 11354 |
| 1727994900 | 11.84 | 0.44 | 3.86 | 11.41 | 11.85 | 11.41 | 6715 |
| 1727908500 | 11.4 | -0.27 | -2.31 | 11.6186 | 11.74 | 11.29 | 12644 |
| 1727822100 | 11.67 | -0.48 | -3.95 | 12.12 | 12.12 | 11.4 | 20153 |
| 1727735520 | 12.15 | 0.44 | 3.76 | 11.63 | 12.4 | 11.63 | 61342 |
| 1727476500 | 11.71 | 0.08 | 0.69 | 11.71 | 12.2217 | 11.64 | 16383 |
| 1727390100 | 11.63 | 0.06 | 0.52 | 11.6 | 12.15 | 11.53 | 11622 |
| 1727303700 | 11.57 | -0.17 | -1.45 | 11.75 | 12.14 | 11.4 | 39558 |
| 1727217300 | 11.74 | -0.28 | -2.33 | 12.03 | 12.31 | 11.5 | 40568 |
| 1727130900 | 12.02 | -1.24 | -9.35 | 13.25 | 13.27 | 12 | 56845 |
| 1726871700 | 13.26 | -0.54 | -3.91 | 13.85 | 14.122 | 13.2 | 25042 |
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
