Premium
Checkpoint Therapeutics Inc (CZTA)
TG
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 | -0.08 | -2.21914008322 | 3.605 | 3.685 | 3.605 | 298 | 3.66855705 | DE |
| 4 | -0.105 | -2.89256198347 | 3.63 | 3.785 | 3.58 | 2308 | 3.665058 | DE |
| 12 | 0.36 | 11.3744075829 | 3.165 | 3.975 | 2.1949999 | 3683 | 3.40738131 | DE |
| 26 | 1.34 | 61.3272311213 | 2.185 | 4.36 | 2.185 | 4003 | 3.3694204 | DE |
| 52 | 1.975 | 127.419354839 | 1.55 | 4.36 | 1.334 | 2819 | 3.10446941 | DE |
| 156 | 1.6156 | 84.6129674243 | 1.9094 | 4.36 | 1.3036 | 2928 | 2.78467158 | DE |
| 260 | 1.6156 | 84.6129674243 | 1.9094 | 4.36 | 1.3036 | 2928 | 2.78467158 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744403220 | 3.685 | 0 | 0.00 | 3.685 | 3.685 | 3.685 | 0 |
| 1744316820 | 3.685 | 0.05 | 1.38 | 3.685 | 3.685 | 3.685 | 400 |
| 1744230420 | 3.635 | 0 | 0.00 | 3.635 | 3.635 | 3.635 | 0 |
| 1744144020 | 3.635 | 0 | 0.14 | 3.605 | 3.635 | 3.605 | 196 |
| 1744057620 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1743798420 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1743712020 | 3.63 | -0.06 | -1.63 | 3.58 | 3.63 | 3.58 | 1086 |
| 1743625620 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1743539220 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1743452820 | 3.69 | 0 | 0.14 | 3.69 | 3.69 | 3.69 | 674 |
| 1743197220 | 3.685 | 0 | 0.00 | 3.685 | 3.685 | 3.685 | 0 |
| 1743110820 | 3.685 | 0 | 0.00 | 3.685 | 3.685 | 3.685 | 0 |
| 1743024420 | 3.685 | 0 | 0.00 | 3.685 | 3.685 | 3.685 | 0 |
| 1742938020 | 3.685 | 0 | 0.00 | 3.685 | 3.685 | 3.685 | 0 |
| 1742851620 | 3.685 | -0.02 | -0.41 | 3.685 | 3.685 | 3.685 | 380 |
| 1742592420 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 600 |
| 1742506020 | 3.7 | 0.07 | 1.79 | 3.785 | 3.785 | 3.7 | 8151 |
| 1742419620 | 3.635 | 0 | 0.14 | 3.645 | 3.65 | 3.635 | 6288 |
| 1742333220 | 3.63 | -0.01 | -0.27 | 3.63 | 3.63 | 3.63 | 3000 |
| 1742246820 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1741987620 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1741901220 | 3.64 | 0.04 | 1.11 | 3.66 | 3.66 | 3.64 | 1250 |
| 1741814820 | 3.6 | -0.01 | -0.28 | 3.66 | 3.66 | 3.6 | 2062 |
| 1741728420 | 3.61 | -0.2 | -5.12 | 3.605 | 3.61 | 3.605 | 1629 |
| 1741642020 | 3.805 | 1.54 | 67.62 | 3.975 | 3.975 | 3.33 | 71417 |
| 1741382820 | 2.27 | 0.02 | 0.89 | 2.245 | 2.27 | 2.2 | 3530 |
| 1741296420 | 2.25 | -0.02 | -0.88 | 2.245 | 2.25 | 2.1949999 | 1195 |
| 1741210020 | 2.27 | -0.22 | -8.65 | 2.35 | 2.375 | 2.27 | 2080 |
| 1741123620 | 2.485 | -0.03 | -1.00 | 2.485 | 2.485 | 2.485 | 290 |
| 1741037220 | 2.5099999 | -0.27 | -9.71 | 2.71 | 2.71 | 2.505 | 1511 |
| 1740778020 | 2.7799999 | 0.08 | 3.15 | 2.575 | 2.7799999 | 2.535 | 1600 |
| 1740691620 | 2.695 | 0 | 0.19 | 2.695 | 2.695 | 2.695 | 500 |
| 1740605220 | 2.69 | 0.02 | 0.56 | 2.69 | 2.69 | 2.69 | 1040 |
| 1740518820 | 2.6749999 | -0.3 | -10.08 | 2.77 | 2.7799999 | 2.67 | 4158 |
| 1740432420 | 2.975 | 0 | 0.00 | 2.975 | 2.975 | 2.975 | 0 |
| 1740173220 | 2.975 | 0.01 | 0.34 | 2.975 | 2.975 | 2.975 | 50 |
| 1740086820 | 2.965 | -0.08 | -2.47 | 2.965 | 2.965 | 2.965 | 100 |
| 1740000420 | 3.04 | -0.12 | -3.65 | 3.145 | 3.145 | 3.04 | 3600 |
| 1739914020 | 3.1549999 | 0.03 | 1.12 | 3.175 | 3.175 | 3.08 | 2210 |
| 1739827620 | 3.12 | 0.08 | 2.46 | 3.12 | 3.12 | 3.12 | 40 |
| 1739568420 | 3.045 | -0.24 | -7.31 | 3.115 | 3.115 | 3.045 | 1810 |
| 1739482020 | 3.285 | 0.24 | 7.88 | 3.405 | 3.405 | 3.2799999 | 5150 |
| 1739395620 | 3.045 | -0.01 | -0.33 | 3.1549999 | 3.1549999 | 3.045 | 1614 |
| 1739309220 | 3.055 | -0.57 | -15.72 | 3.17 | 3.17 | 3.02 | 3114 |
| 1739222820 | 3.625 | 0 | 0.00 | 3.625 | 3.625 | 3.625 | 0 |
| 1738963620 | 3.625 | 0 | 0.00 | 3.625 | 3.625 | 3.625 | 0 |
| 1738877220 | 3.625 | 0.05 | 1.40 | 3.58 | 3.695 | 3.58 | 1156 |
| 1738790820 | 3.575 | 0.34 | 10.34 | 3.295 | 3.575 | 3.295 | 675 |
| 1738704420 | 3.24 | 0.3 | 10.20 | 3.145 | 3.255 | 3.06 | 5497 |
| 1738618020 | 2.94 | 0.24 | 8.89 | 2.685 | 2.94 | 2.685 | 1330 |
| 1738358820 | 2.7 | 0.02 | 0.56 | 2.7799999 | 2.7799999 | 2.7 | 7400 |
| 1738272420 | 2.685 | 0 | 0.00 | 2.685 | 2.685 | 2.685 | 0 |
| 1738186020 | 2.685 | -0.03 | -1.10 | 2.81 | 2.81 | 2.685 | 225 |
| 1738099620 | 2.715 | -0.01 | -0.18 | 2.715 | 2.715 | 2.715 | 1600 |
| 1738013220 | 2.72 | -0.12 | -4.06 | 2.79 | 2.79 | 2.72 | 994 |
| 1737754020 | 2.835 | 0 | 0.00 | 2.835 | 2.835 | 2.835 | 0 |
| 1737667620 | 2.835 | 0.17 | 6.38 | 2.69 | 2.835 | 2.69 | 5050 |
| 1737581220 | 2.665 | -0.16 | -5.66 | 2.845 | 2.845 | 2.665 | 1749 |
| 1737494820 | 2.825 | -0.25 | -8.13 | 2.925 | 2.93 | 2.825 | 4041 |
| 1737408420 | 3.075 | -0.14 | -4.21 | 3 | 3.075 | 3 | 597 |
| 1737149220 | 3.21 | -0.08 | -2.43 | 3.165 | 3.21 | 3.165 | 1000 |
| 1737062820 | 3.29 | 0.04 | 1.39 | 3.29 | 3.29 | 3.29 | 280 |
| 1736976420 | 3.245 | 0.07 | 2.04 | 3.165 | 3.245 | 3.165 | 1635 |
| 1736890020 | 3.18 | 0.12 | 3.92 | 3.18 | 3.18 | 3.18 | 1000 |
| 1736803620 | 3.06 | 0.05 | 1.66 | 3.045 | 3.06 | 3.045 | 1850 |
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
