Premium
Cartesian Therapeutics Inc (RNAC)
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 | 0.07 | 0.722394220846 | 9.69 | 10.59 | 8.41 | 396954 | 9.42213042 | CS |
| 4 | 2.89 | 42.0669577875 | 6.87 | 10.59 | 5.77 | 495460 | 7.61518246 | CS |
| 12 | 3.9 | 66.5529010239 | 5.86 | 10.59 | 5.67 | 272422 | 7.30906159 | CS |
| 26 | 2.53 | 34.9930843707 | 7.23 | 10.59 | 5.6 | 226603 | 7.43508442 | CS |
| 52 | 0.08 | 0.826446280992 | 9.68 | 15.57 | 5.6 | 166417 | 8.01373888 | CS |
| 156 | 8.9535 | 1110.16738996 | 0.8065 | 41.87 | 0.4711 | 240728 | 6.34042697 | CS |
| 260 | 8.9535 | 1110.16738996 | 0.8065 | 41.87 | 0.4711 | 240728 | 6.34042697 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 9.95 | 0.32 | 3.32 | 9.63 | 10.295 | 9.6 | 327619 |
| 1781822100 | 9.63 | -0.25 | -2.53 | 10.1 | 10.39 | 9.45 | 354834 |
| 1781735700 | 9.88 | 0.83 | 9.17 | 9.03 | 10.59 | 9.0237 | 604857 |
| 1781649300 | 9.05 | 0.45 | 5.23 | 8.6199999 | 9.19 | 8.41 | 368213 |
| 1781562900 | 8.6 | -0.91 | -9.57 | 9.69 | 9.69 | 8.58 | 259912 |
| 1781303700 | 9.51 | 1.45 | 17.99 | 8.08 | 9.75 | 7.9 | 877837 |
| 1781217300 | 8.06 | 0.63 | 8.48 | 7.42 | 8.35 | 7.195 | 508007 |
| 1781130900 | 7.43 | 0.58 | 8.47 | 6.83 | 8.25 | 6.6653 | 545237 |
| 1781044500 | 6.85 | 0.99 | 16.89 | 7.05 | 9.33 | 6.59 | 3492963 |
| 1780958100 | 5.86 | 0.02 | 0.34 | 6 | 6.3 | 5.82 | 143829 |
| 1780698900 | 5.84 | -0.71 | -10.84 | 6.5199999 | 6.7058 | 5.7699999 | 278799 |
| 1780612500 | 6.55 | 0.29 | 4.55 | 6.32 | 6.97 | 6.32 | 87538 |
| 1780526100 | 6.265 | -0.15 | -2.26 | 6.43 | 6.62 | 6.1849999 | 172793 |
| 1780439700 | 6.41 | -0.51 | -7.37 | 6.9 | 7.14 | 6.3 | 154131 |
| 1780353300 | 6.92 | -0.62 | -8.22 | 7.46 | 7.62 | 6.82 | 139328 |
| 1780094100 | 7.54 | 0.33 | 4.58 | 7.55 | 7.6 | 6.9 | 238066 |
| 1780007700 | 7.21 | 0.28 | 4.04 | 6.93 | 7.3 | 6.61 | 150648 |
| 1779921300 | 6.93 | 0.48 | 7.44 | 6.48 | 7 | 6.46 | 169736 |
| 1779834900 | 6.45 | -0.3 | -4.44 | 6.87 | 7.37 | 6.04 | 371552 |
| 1779489300 | 6.75 | 0.07 | 1.05 | 6.74 | 7.05 | 6.5 | 109026 |
| 1779402900 | 6.68 | 0.16 | 2.45 | 6.42 | 6.825 | 6.205 | 126348 |
| 1779316500 | 6.5199999 | 0.43 | 7.06 | 6.1 | 6.8 | 6.1 | 178139 |
| 1779230100 | 6.09 | -0.8 | -11.61 | 6.83 | 7.03 | 6.0599999 | 208754 |
| 1779143700 | 6.89 | -0.49 | -6.64 | 7.35 | 7.64 | 6.74 | 136176 |
| 1778884500 | 7.38 | -0.89 | -10.76 | 8.21 | 8.2899999 | 7.33 | 120348 |
| 1778798100 | 8.27 | -0.15 | -1.78 | 8.45 | 8.6 | 8.1199999 | 82373 |
| 1778711700 | 8.42 | -0.28 | -3.22 | 8.6199999 | 8.7499 | 8.27 | 120254 |
| 1778625300 | 8.7 | 0.17 | 1.99 | 8.36 | 8.855 | 8.3189 | 107220 |
| 1778538900 | 8.53 | -0.12 | -1.39 | 8.58 | 9.325 | 8.425 | 279647 |
| 1778279700 | 8.65 | 0.49 | 6.00 | 8.21 | 8.69 | 8.16 | 172230 |
| 1778193300 | 8.16 | -0.18 | -2.16 | 8.35 | 8.46 | 7.917 | 181005 |
| 1778106900 | 8.34 | 0.95 | 12.86 | 7.46 | 8.4149999 | 7.3781 | 278396 |
| 1778020500 | 7.39 | 0.46 | 6.64 | 7.01 | 7.46 | 6.83 | 296355 |
| 1777934100 | 6.93 | 0.71 | 11.41 | 6.34 | 6.975 | 6.21 | 230674 |
| 1777674900 | 6.22 | 0 | 0.00 | 6.2 | 6.42 | 5.95 | 205017 |
| 1777588500 | 6.22 | -0.25 | -3.86 | 6.41 | 6.55 | 6.2 | 136457 |
| 1777502100 | 6.47 | -0.33 | -4.85 | 6.74 | 6.89 | 6.4 | 157256 |
| 1777415700 | 6.8 | -0.29 | -4.09 | 7.05 | 7.21 | 6.77 | 94681 |
| 1777329300 | 7.09 | 0.34 | 5.04 | 6.9 | 7.37 | 6.9 | 232038 |
| 1777070100 | 6.75 | -0.22 | -3.16 | 7.05 | 7.12 | 6.71 | 118892 |
| 1776983700 | 6.97 | 0.08 | 1.16 | 6.84 | 7.01 | 6.65 | 93327 |
| 1776897300 | 6.89 | -0.02 | -0.29 | 6.98 | 7.381 | 6.75 | 104725 |
| 1776810900 | 6.91 | -0.03 | -0.43 | 6.98 | 7.16 | 6.82 | 127210 |
| 1776724500 | 6.94 | -0.1 | -1.42 | 7.03 | 7.15 | 6.755 | 150689 |
| 1776465300 | 7.04 | 0.66 | 10.34 | 6.54 | 7.2397 | 6.54 | 373266 |
| 1776378900 | 6.38 | 0.39 | 6.51 | 6.01 | 6.4 | 5.97 | 301045 |
| 1776292500 | 5.99 | -0.36 | -5.67 | 6.25 | 6.475 | 5.97 | 195424 |
| 1776206100 | 6.35 | 0.42 | 7.08 | 6.01 | 6.37 | 5.94 | 279923 |
| 1776119700 | 5.93 | -0.05 | -0.84 | 6.0199999 | 6.45 | 5.88 | 243592 |
| 1775860500 | 5.98 | -0.2 | -3.24 | 6.19 | 6.34 | 5.82 | 174236 |
| 1775774100 | 6.18 | 0.03 | 0.49 | 6.16 | 6.3199 | 5.925 | 174498 |
| 1775687700 | 6.15 | -0.13 | -2.07 | 6.55 | 6.57 | 6.03 | 151022 |
| 1775601300 | 6.28 | 0.04 | 0.64 | 6.28 | 6.355 | 5.965 | 128786 |
| 1775514900 | 6.24 | -0.02 | -0.32 | 6.28 | 6.595 | 6.18 | 92928 |
| 1775169300 | 6.26 | -0.13 | -2.03 | 6.26 | 6.36 | 6.16 | 60437 |
| 1775082900 | 6.39 | 0.24 | 3.90 | 6.15 | 6.5 | 6.15 | 103477 |
| 1774996500 | 6.15 | 0.27 | 4.59 | 6 | 6.44 | 5.97 | 131560 |
| 1774910100 | 5.88 | 0.03 | 0.51 | 5.86 | 5.94 | 5.67 | 154171 |
| 1774650900 | 5.85 | -0.23 | -3.78 | 6.08 | 6.17 | 5.6 | 321737 |
| 1774564500 | 6.08 | -0.17 | -2.72 | 6.17 | 6.57 | 6.07 | 133565 |
| 1774478100 | 6.25 | 0.18 | 2.97 | 6.21 | 6.4 | 6.1 | 150521 |
| 1774391700 | 6.07 | -0.53 | -8.03 | 6.57 | 6.79 | 6.0525 | 174215 |
| 1774305300 | 6.6 | 0.09 | 1.38 | 6.68 | 6.82 | 6.39 | 119822 |
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.
