Premium
KALA BIO Inc (KALA)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.1 | -20.0381679389 | 10.48 | 11.2 | 6.9709 | 199238 | 8.37893016 | CS |
| 4 | 1.37 | 19.5435092725 | 7.01 | 11.2 | 6.9709 | 110238 | 8.59966257 | CS |
| 12 | 1.7 | 25.4491017964 | 6.68 | 11.2 | 5.67 | 62839 | 7.88328992 | CS |
| 26 | 2.34 | 38.7417218543 | 6.04 | 11.2 | 4.95 | 37792 | 7.49469368 | CS |
| 52 | 1.2 | 16.713091922 | 7.18 | 11.2 | 4.21 | 79739 | 6.76974387 | CS |
| 156 | -27.85 | -76.8699972399 | 36.23 | 97 | 3.5444 | 712396 | 29.59516515 | CS |
| 260 | -324.12 | -97.4796992481 | 332.5 | 734 | 3.5444 | 1052447 | 203.72028907 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 8.38 | 0.62 | 7.99 | 7.84 | 8.65 | 7.7 | 73094 |
| 1739489700 | 7.76 | 0.32 | 4.30 | 7.4 | 7.86 | 7.01 | 105040 |
| 1739403300 | 7.44 | -3.44 | -31.62 | 8.7759 | 8.99 | 6.9709 | 572895 |
| 1739316900 | 10.88 | 0.58 | 5.63 | 10.07 | 10.88 | 10 | 113723 |
| 1739230500 | 10.3 | -0.72 | -6.53 | 11.2 | 11.2 | 9.83 | 63345 |
| 1738971300 | 11.02 | 0.29 | 2.70 | 10.5 | 11.2 | 10.5 | 86257 |
| 1738884900 | 10.73 | 1.03 | 10.62 | 9.72 | 10.7899 | 9.55 | 83183 |
| 1738798500 | 9.7 | 0.4 | 4.30 | 9.31 | 9.8 | 9.15 | 77623 |
| 1738712100 | 9.3 | 0.08 | 0.87 | 9.25 | 9.659 | 9.24 | 23914 |
| 1738625700 | 9.22 | 0.02 | 0.22 | 9.275 | 9.4 | 9 | 31506 |
| 1738366500 | 9.2 | -0.28 | -2.95 | 9.57 | 9.59 | 8.8699999 | 188063 |
| 1738280100 | 9.48 | 0.65 | 7.36 | 8.85 | 9.74 | 8.3401 | 69002 |
| 1738193700 | 8.83 | 0.06 | 0.68 | 8.7 | 8.9 | 8.34 | 29480 |
| 1738107300 | 8.77 | 0.4 | 4.84 | 8.1 | 8.95 | 8.0375 | 72835 |
| 1738020900 | 8.365 | 0.26 | 3.14 | 8.06 | 8.44 | 7.84 | 110715 |
| 1737761700 | 8.11 | 0.42 | 5.46 | 8.25 | 8.295 | 7.9205 | 60932 |
| 1737675300 | 7.69 | 0 | 0.00 | 7.69 | 7.69 | 7.69 | 0 |
| 1737588900 | 7.69 | 0.01 | 0.13 | 7.65 | 7.85 | 7.5101 | 74459 |
| 1737502500 | 7.68 | 0.43 | 5.93 | 7.3 | 7.85 | 7 | 140117 |
| 1737156900 | 7.25 | 0.24 | 3.42 | 7.01 | 7.6 | 7.01 | 17502 |
| 1737070500 | 7.01 | -0.12 | -1.68 | 7.15 | 7.24 | 6.955 | 7576 |
| 1736984100 | 7.13 | 0.48 | 7.22 | 6.72 | 7.1852 | 6.5 | 13759 |
| 1736897700 | 6.65 | 0.1 | 1.53 | 6.57 | 6.7406 | 6.513 | 20121 |
| 1736811300 | 6.55 | -0.26 | -3.82 | 6.71 | 6.845 | 6.55 | 15797 |
| 1736552100 | 6.81 | -0.01 | -0.15 | 6.75 | 7.12 | 6.61 | 35721 |
| 1736379300 | 6.82 | -0.87 | -11.31 | 7.61 | 7.7043 | 6.76 | 65641 |
| 1736292900 | 7.69 | 0.16 | 2.12 | 7.838 | 7.838 | 7.41 | 45028 |
| 1736206500 | 7.53 | -0.4 | -5.04 | 8.01 | 8.01 | 7.45 | 79761 |
| 1735947300 | 7.93 | 0.22 | 2.85 | 7.8 | 8.39 | 7.8 | 113627 |
| 1735860900 | 7.71 | 0.77 | 11.10 | 7.66 | 8.7899999 | 7.43 | 176720 |
| 1735688100 | 6.94 | 0.07 | 1.02 | 6.89 | 7.2007 | 6.5199999 | 33047 |
| 1735601700 | 6.87 | -0.11 | -1.58 | 7.14 | 7.205 | 6.81 | 33534 |
| 1735342500 | 6.98 | 0.05 | 0.65 | 7.07 | 7.1899 | 6.8337 | 23297 |
| 1735256100 | 6.935 | 0.61 | 9.56 | 6.33 | 7.32 | 6.2401 | 49624 |
| 1735077840 | 6.33 | 0.33 | 5.50 | 6.04 | 6.33 | 6.0399 | 38007 |
| 1734996900 | 6 | 0.08 | 1.35 | 5.9 | 6 | 5.8 | 13154 |
| 1734737700 | 5.92 | -0.08 | -1.33 | 6.0109 | 6.0399 | 5.7466 | 11332 |
| 1734651300 | 6 | 0.24 | 4.17 | 5.98 | 6 | 5.67 | 17823 |
| 1734564900 | 5.76 | -0.43 | -6.95 | 5.9916 | 6.13 | 5.7 | 19675 |
| 1734478500 | 6.19 | 0.08 | 1.31 | 5.9904 | 6.2 | 5.95 | 3290 |
| 1734392100 | 6.11 | -0.07 | -1.13 | 6.1449999 | 6.23 | 6.0636 | 23618 |
| 1734132900 | 6.18 | 0.09 | 1.48 | 6.12 | 6.18 | 6 | 25018 |
| 1734046500 | 6.09 | -0.12 | -1.93 | 6.275 | 6.3362999 | 6.05 | 12066 |
| 1733960100 | 6.21 | -0.25 | -3.87 | 6.3501 | 6.5199999 | 6.15 | 48409 |
| 1733873700 | 6.46 | -0.09 | -1.37 | 6.58 | 6.58 | 6.46 | 6073 |
| 1733787300 | 6.55 | -0.24 | -3.53 | 6.566 | 6.73 | 6.4553 | 88286 |
| 1733528100 | 6.79 | 0.51 | 8.12 | 6.33 | 6.79 | 6.33 | 2246 |
| 1733441700 | 6.28 | -0.4 | -5.99 | 6.38 | 6.5 | 6.16 | 33013 |
| 1733355300 | 6.68 | 0.14 | 2.13 | 6.65 | 6.8065 | 6.45 | 12128 |
| 1733268900 | 6.5408 | -0.18 | -2.67 | 6.72 | 6.83 | 6.4138 | 8775 |
| 1733182500 | 6.72 | 0 | 0.00 | 6.9 | 6.9 | 6.72 | 2643 |
| 1732917840 | 6.72 | 0.07 | 1.05 | 6.7134 | 6.9899 | 6.7134 | 21305 |
| 1732750500 | 6.65 | 0.16 | 2.49 | 6.45 | 7 | 6.25 | 83936 |
| 1732664100 | 6.4886 | -0.42 | -6.10 | 6.91 | 6.91 | 6.15 | 72030 |
| 1732577700 | 6.91 | 0.12 | 1.69 | 6.84 | 7.03 | 6.817 | 18474 |
| 1732318500 | 6.795 | 0.25 | 3.74 | 6.62 | 6.795 | 6.46 | 24013 |
| 1732232100 | 6.55 | 0.12 | 1.87 | 6.15 | 6.55 | 6.1 | 22955 |
| 1732145700 | 6.43 | -0.04 | -0.54 | 6.5 | 6.5 | 6 | 39019 |
| 1732059300 | 6.465 | -0.14 | -2.05 | 6.6 | 6.6727 | 6.2699999 | 16018 |
| 1731972900 | 6.6 | -0.1 | -1.49 | 6.82 | 6.82 | 6.45 | 11595 |
| 1731713700 | 6.7 | -0.06 | -0.89 | 6.7826 | 6.8735 | 6.67 | 9502 |
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
