Premium
Alaunos Therapeutics Inc (TCRT)
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 | 0.07 | 4.51612903226 | 1.55 | 1.64 | 1.48 | 18194 | 1.56378074 | CS |
| 4 | 0 | 0 | 1.62 | 1.75 | 1.48 | 9842 | 1.59619813 | CS |
| 12 | -0.26 | -13.829787234 | 1.88 | 2.25 | 1.48 | 17446 | 1.84897555 | CS |
| 26 | -0.65 | -28.6343612335 | 2.27 | 4.18 | 1.48 | 21014 | 2.3355197 | CS |
| 52 | -17.38 | -91.4736842105 | 19 | 20.3 | 1.48 | 31546 | 7.9309879 | CS |
| 156 | -124.38 | -98.7142857143 | 126 | 601.5 | 1.48 | 1756999 | 108.34062061 | CS |
| 260 | -128.28 | -98.752886836 | 129.9 | 601.5 | 1.48 | 1764575 | 109.395055 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.62 | 0.12 | 8.00 | 1.52 | 1.62 | 1.49 | 37891 |
| 1741304100 | 1.5 | -0.03 | -1.96 | 1.53 | 1.55 | 1.5 | 9245 |
| 1741217700 | 1.53 | 0.04 | 2.68 | 1.5 | 1.53 | 1.5 | 4063 |
| 1741131300 | 1.49 | -0.08 | -5.10 | 1.54 | 1.57 | 1.48 | 20633 |
| 1741044900 | 1.57 | 0.02 | 1.29 | 1.55 | 1.6399999 | 1.5001 | 19137 |
| 1740785700 | 1.55 | -0.05 | -3.13 | 1.6 | 1.615 | 1.55 | 3344 |
| 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 | 2939 |
| 1740526500 | 1.6327 | 0.02 | 1.41 | 1.61 | 1.66 | 1.5825 | 5850 |
| 1740440100 | 1.61 | -0.07 | -4.17 | 1.68 | 1.68 | 1.6006 | 11997 |
| 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 | 8054 |
| 1740008100 | 1.55 | -0.08 | -4.91 | 1.61 | 1.6148 | 1.55 | 3561 |
| 1739921700 | 1.6299999 | 0.01 | 0.75 | 1.65 | 1.7 | 1.55 | 13448 |
| 1739576100 | 1.6178999 | -0 | -0.13 | 1.62 | 1.62 | 1.5932 | 5661 |
| 1739489700 | 1.62 | -0.05 | -2.99 | 1.69 | 1.69 | 1.6101 | 4322 |
| 1739403300 | 1.67 | 0.01 | 0.49 | 1.65 | 1.74 | 1.65 | 7503 |
| 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 | 1.7 | 1.72 | 1.61 | 8940 |
| 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 | 1.56 | 1.65 | 1.56 | 12152 |
| 1738625700 | 1.52 | -0.18 | -10.59 | 1.71 | 1.76 | 1.5 | 53454 |
| 1738366500 | 1.7 | 0.03 | 2.10 | 1.68 | 1.7699 | 1.67 | 4373 |
| 1738280100 | 1.665 | -0.06 | -3.20 | 1.7 | 1.73 | 1.655 | 9720 |
| 1738193700 | 1.72 | 0.07 | 3.93 | 1.67 | 1.72 | 1.6 | 11934 |
| 1738107300 | 1.655 | -0.15 | -8.06 | 1.79 | 1.86 | 1.65 | 20450 |
| 1738020900 | 1.8 | -0.02 | -1.10 | 1.83 | 1.89 | 1.7755 | 13861 |
| 1737761700 | 1.82 | 0.11 | 6.43 | 2.06 | 2.06 | 1.81 | 37016 |
| 1737675300 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1737588900 | 1.71 | -0.06 | -3.12 | 1.75 | 1.7999 | 1.71 | 5135 |
| 1737502500 | 1.765 | -0.04 | -1.94 | 1.88 | 1.88 | 1.765 | 10431 |
| 1737156900 | 1.8 | 0.07 | 4.05 | 1.73 | 1.8 | 1.7 | 18974 |
| 1737070500 | 1.73 | -0.05 | -2.81 | 1.78 | 1.82 | 1.7001 | 13808 |
| 1736984100 | 1.78 | -0.03 | -1.66 | 1.81 | 1.8114 | 1.755 | 7772 |
| 1736897700 | 1.81 | 0.07 | 4.02 | 1.76 | 1.8699 | 1.76 | 5968 |
| 1736811300 | 1.74 | 0.04 | 2.35 | 1.7 | 1.78 | 1.7 | 21765 |
| 1736552100 | 1.7 | -0.15 | -8.11 | 1.78 | 1.8162 | 1.67 | 19657 |
| 1736379300 | 1.85 | -0.03 | -1.60 | 1.88 | 1.9 | 1.8 | 12510 |
| 1736292900 | 1.88 | -0.03 | -1.57 | 1.99 | 2.09 | 1.88 | 16655 |
| 1736206500 | 1.91 | -0.14 | -6.83 | 2.04 | 2.08 | 1.91 | 13371 |
| 1735947300 | 2.05 | 0.08 | 4.06 | 2 | 2.08 | 2 | 6418 |
| 1735860900 | 1.97 | 0.07 | 3.41 | 1.93 | 2.11 | 1.93 | 10049 |
| 1735688100 | 1.905 | -0.27 | -12.21 | 2.15 | 2.15 | 1.905 | 49536 |
| 1735601700 | 2.17 | 0.33 | 17.93 | 1.81 | 2.25 | 1.81 | 230422 |
| 1735342500 | 1.84 | -0.05 | -2.44 | 1.89 | 1.92 | 1.81 | 7415 |
| 1735256100 | 1.886 | -0.03 | -1.77 | 1.96 | 1.97 | 1.886 | 6475 |
| 1735077840 | 1.92 | -0.03 | -1.56 | 2.0299999 | 2.0299999 | 1.8958 | 5028 |
| 1734996900 | 1.9504 | -0.01 | -0.49 | 1.98 | 2.02 | 1.8801 | 9989 |
| 1734737700 | 1.96 | -0.06 | -2.97 | 2.02 | 2.04 | 1.95 | 9700 |
| 1734651300 | 2.02 | 0.02 | 1.00 | 2.1 | 2.1319 | 2 | 25307 |
| 1734564900 | 2 | -0.07 | -3.38 | 2.06 | 2.07 | 1.86 | 14914 |
| 1734478500 | 2.07 | 0.43 | 26.22 | 1.66 | 2.0999 | 1.66 | 30860 |
| 1734392100 | 1.6399999 | -0.26 | -13.68 | 1.88 | 2 | 1.6299999 | 24940 |
| 1734132900 | 1.9 | -0.18 | -8.65 | 2.04 | 2.08 | 1.87 | 20866 |
| 1734046500 | 2.08 | 0.06 | 3.07 | 2.0299999 | 2.12 | 2.0213 | 7203 |
| 1733960100 | 2.0179999 | -0.09 | -4.36 | 2.11 | 2.2126 | 1.9901 | 17898 |
| 1733873700 | 2.11 | -0.11 | -4.95 | 2.21 | 2.31 | 2.11 | 8178 |
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
