Premium
Alaunos Therapeutics Inc (TCRT)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 4.70085470085 | 2.34 | 2.86 | 2.2704 | 33762 | 2.48621022 | CS |
| 4 | 1.01 | 70.1388888889 | 1.44 | 5.35 | 1.34 | 1557168 | 2.99887755 | CS |
| 12 | 0.89 | 57.0512820513 | 1.56 | 5.35 | 1.3137 | 516276 | 2.98169728 | CS |
| 26 | 0.39 | 18.932038835 | 2.06 | 5.35 | 1.3137 | 256439 | 2.93900767 | CS |
| 52 | -10.75 | -81.4393939394 | 13.2 | 14.2 | 1.3137 | 143117 | 3.35640592 | CS |
| 156 | -75.385 | -96.8523157962 | 77.835 | 601.5 | 1.3137 | 1686003 | 106.92746364 | CS |
| 260 | -127.45 | -98.1139337952 | 129.9 | 601.5 | 1.3137 | 1725322 | 107.14813503 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 2.45 | -0.18 | -6.84 | 2.69 | 2.8588 | 2.32 | 63411 |
| 1745620500 | 2.63 | -0.05 | -1.87 | 2.69 | 2.86 | 2.56 | 17815 |
| 1745534100 | 2.68 | 0.22 | 8.94 | 2.47 | 2.77 | 2.47 | 23328 |
| 1745447700 | 2.46 | 0.06 | 2.50 | 2.44 | 2.54 | 2.41 | 12558 |
| 1745361300 | 2.4 | 0.05 | 2.13 | 2.34 | 2.48 | 2.2704 | 51700 |
| 1745274900 | 2.35 | -0.13 | -5.24 | 2.44 | 2.4701 | 2.3 | 13065 |
| 1744929300 | 2.48 | -0.19 | -7.12 | 2.6 | 2.6139 | 2.4009 | 17805 |
| 1744842900 | 2.67 | -0.23 | -7.93 | 2.85 | 2.85 | 2.585 | 27706 |
| 1744756500 | 2.9 | 0.39 | 15.54 | 2.5099999 | 2.9291 | 2.4801 | 93492 |
| 1744670100 | 2.5099999 | -0.41 | -14.04 | 2.8 | 2.92 | 2.5099999 | 93979 |
| 1744410900 | 2.92 | 0.06 | 2.10 | 3.05 | 3.2 | 2.8 | 133800 |
| 1744324500 | 2.86 | 0.29 | 11.28 | 2.74 | 3.32 | 2.54 | 213821 |
| 1744238100 | 2.57 | 0.06 | 2.39 | 2.36 | 2.65 | 2.25 | 104118 |
| 1744151700 | 2.5099999 | -0.49 | -16.33 | 3.07 | 3.1589 | 2.5099999 | 187620 |
| 1744065300 | 3 | 0.05 | 1.69 | 2.9 | 3.4 | 2.5 | 485452 |
| 1743806100 | 2.95 | -1.27 | -30.09 | 4.42 | 5.35 | 2.9 | 2747261 |
| 1743719700 | 4.22 | 1.42 | 50.71 | 2.97 | 4.79 | 2.732 | 6304845 |
| 1743633300 | 2.8 | 0.64 | 29.63 | 2.2799999 | 3.215 | 2.2599999 | 13656314 |
| 1743546900 | 2.16 | 0.69 | 46.94 | 1.44 | 2.75 | 1.34 | 5368951 |
| 1743460500 | 1.47 | 0.01 | 0.68 | 1.44 | 1.47 | 1.3137 | 4971 |
| 1743201300 | 1.46 | -0.06 | -3.95 | 1.51 | 1.6 | 1.46 | 3340 |
| 1743114900 | 1.52 | -0.01 | -0.65 | 1.52 | 1.54 | 1.4441 | 3562 |
| 1743028500 | 1.53 | -0.08 | -5.01 | 1.55 | 1.6 | 1.42 | 63476 |
| 1742942100 | 1.6107 | 0.13 | 8.83 | 1.48 | 1.6107 | 1.48 | 3458 |
| 1742855700 | 1.48 | -0.01 | -0.67 | 1.49 | 1.55 | 1.48 | 14150 |
| 1742596500 | 1.49 | 0.03 | 2.05 | 1.46 | 1.49 | 1.46 | 1926 |
| 1742510100 | 1.46 | 0.02 | 1.39 | 1.44 | 1.48 | 1.44 | 4308 |
| 1742423700 | 1.44 | -0.04 | -2.84 | 1.48 | 1.48 | 1.4349 | 1022 |
| 1742337300 | 1.4821 | 0.01 | 0.82 | 1.47 | 1.5 | 1.47 | 1097 |
| 1742250900 | 1.47 | 0.04 | 2.79 | 1.46 | 1.48 | 1.46 | 4975 |
| 1741991700 | 1.4301 | -0.05 | -3.37 | 1.47 | 1.47 | 1.42 | 5767 |
| 1741905300 | 1.48 | -0.02 | -1.33 | 1.5 | 1.5 | 1.46 | 11906 |
| 1741818900 | 1.5 | -0.04 | -2.60 | 1.49 | 1.5 | 1.46 | 12716 |
| 1741732500 | 1.54 | -0.01 | -0.65 | 1.55 | 1.55 | 1.54 | 2881 |
| 1741646100 | 1.55 | -0.07 | -4.32 | 1.62 | 1.65 | 1.54 | 3776 |
| 1741390500 | 1.62 | 0.12 | 8.00 | 1.51 | 1.62 | 1.49 | 37774 |
| 1741304100 | 1.5 | -0.03 | -1.96 | 1.535 | 1.55 | 1.5 | 9241 |
| 1741217700 | 1.53 | 0.04 | 2.68 | 1.51 | 1.53 | 1.5014 | 4055 |
| 1741131300 | 1.49 | -0.08 | -5.10 | 1.54 | 1.57 | 1.48 | 20298 |
| 1741044900 | 1.57 | 0.02 | 1.29 | 1.55 | 1.6399999 | 1.5001 | 18997 |
| 1740785700 | 1.55 | -0.05 | -3.13 | 1.58 | 1.615 | 1.55 | 2973 |
| 1740699300 | 1.6 | 0.03 | 1.91 | 1.59 | 1.6299999 | 1.58 | 5232 |
| 1740612900 | 1.57 | -0.06 | -3.84 | 1.6299999 | 1.6299999 | 1.57 | 2774 |
| 1740526500 | 1.6327 | 0.02 | 1.41 | 1.6299999 | 1.66 | 1.5825 | 5788 |
| 1740440100 | 1.61 | -0.07 | -4.17 | 1.655 | 1.68 | 1.6006 | 11608 |
| 1740180900 | 1.68 | 0.07 | 4.35 | 1.61 | 1.7417 | 1.61 | 11188 |
| 1740094500 | 1.61 | 0.06 | 3.87 | 1.62 | 1.6299999 | 1.59 | 8051 |
| 1740008100 | 1.55 | -0.08 | -4.91 | 1.61 | 1.6148 | 1.55 | 3561 |
| 1739921700 | 1.6299999 | 0.01 | 0.75 | 1.6041 | 1.7 | 1.55 | 12209 |
| 1739576100 | 1.6178999 | -0 | -0.13 | 1.62 | 1.62 | 1.5932 | 5496 |
| 1739489700 | 1.62 | -0.05 | -2.99 | 1.69 | 1.69 | 1.6101 | 4322 |
| 1739403300 | 1.67 | 0.01 | 0.49 | 1.651 | 1.74 | 1.65 | 7495 |
| 1739316900 | 1.6619 | 0.03 | 1.96 | 1.6299999 | 1.75 | 1.61 | 7088 |
| 1739230500 | 1.6299999 | 0 | 0.31 | 1.62 | 1.6299999 | 1.59 | 5843 |
| 1738971300 | 1.625 | 0.01 | 0.93 | 1.72 | 1.72 | 1.61 | 8269 |
| 1738884900 | 1.61 | 0.01 | 0.56 | 1.65 | 1.7 | 1.61 | 3642 |
| 1738798500 | 1.601 | 0.01 | 0.69 | 1.59 | 1.759 | 1.59 | 2445 |
| 1738712100 | 1.59 | 0.07 | 4.61 | 1.58 | 1.62 | 1.58 | 9119 |
| 1738625700 | 1.52 | -0.18 | -10.59 | 1.73 | 1.76 | 1.5 | 52975 |
| 1738366500 | 1.7 | 0.03 | 2.10 | 1.68 | 1.7699 | 1.67 | 4431 |
| 1738280100 | 1.665 | -0.06 | -3.20 | 1.7 | 1.73 | 1.655 | 9721 |
| 1738193700 | 1.72 | 0.07 | 3.93 | 1.67 | 1.72 | 1.6 | 11934 |
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
