Premium
Cell Source Inc (PK) (CLCS)
USOTC
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 | 0.04085 | 4.49320794148 | 0.90915 | 0.95 | 0.7985 | 1709 | 0.88802179 | CS |
| 4 | 0.15 | 18.75 | 0.8 | 0.96 | 0.6425 | 4309 | 0.8418883 | CS |
| 12 | 0.02 | 2.15053763441 | 0.93 | 0.96 | 0.6425 | 3542 | 0.83302558 | CS |
| 26 | 0.2789 | 41.5586350767 | 0.6711 | 2.25 | 0.41335 | 4897 | 0.84584724 | CS |
| 52 | 0.66 | 227.586206897 | 0.29 | 2.25 | 0.28 | 5891 | 0.58425223 | CS |
| 156 | 0.9489 | 86263.6363636 | 0.0011 | 2.25 | 0.0002 | 12601 | 0.43337632 | CS |
| 260 | -1.05 | -52.5 | 2 | 2.25 | 0.0002 | 10606 | 0.52210304 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 0.95 | 0.08937 | 10.38 | 0.95 | 0.95 | 0.95 | 200 |
| 1783632420 | 0.86063 | -0.08937 | -9.41 | 0.86063 | 0.86063 | 0.86063 | 200 |
| 1783545840 | 0.95 | 0.0592 | 6.65 | 0.95 | 0.95 | 0.8636 | 905 |
| 1783459740 | 0.8908 | 0.0163 | 1.86 | 0.8698 | 0.8908 | 0.8698 | 1650 |
| 1783373340 | 0.8745 | -0.0555 | -5.97 | 0.90915 | 0.945 | 0.7985 | 4082 |
| 1783027740 | 0.93 | -0.03 | -3.13 | 0.8995 | 0.95 | 0.77 | 8850 |
| 1782941280 | 0.96 | 0.1822 | 23.43 | 0.7689 | 0.96 | 0.7378 | 19217 |
| 1782854880 | 0.7778 | -0.0522 | -6.29 | 0.83 | 0.83 | 0.7778 | 610 |
| 1782768300 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.83 | 0.83 | 554 |
| 1782509280 | 0.8199999 | 0.0699999 | 9.33 | 0.8199999 | 0.8199999 | 0.8199999 | 5999 |
| 1782422460 | 0.75 | -0.08 | -9.64 | 0.6425 | 0.75 | 0.6425 | 1202 |
| 1782336540 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1782250140 | 0.83 | 0.1755 | 26.81 | 0.73625 | 0.83 | 0.6425 | 500 |
| 1782163500 | 0.6545 | -0.1277 | -16.33 | 0.78 | 0.79 | 0.6545 | 10450 |
| 1781818140 | 0.7822 | 0.0032 | 0.41 | 0.8 | 0.83 | 0.77 | 11800 |
| 1781731740 | 0.779 | 0.009 | 1.17 | 0.83 | 0.83 | 0.77 | 920 |
| 1781645340 | 0.77 | -0.05 | -6.10 | 0.7781 | 0.797 | 0.77 | 4261 |
| 1781558940 | 0.8199999 | 0 | 0.00 | 0.77 | 0.8199999 | 0.77 | 1800 |
| 1781299740 | 0.8199999 | 0.0499999 | 6.49 | 0.8 | 0.8199999 | 0.8 | 250 |
| 1781213220 | 0.77 | -0.05 | -6.10 | 0.77 | 0.77 | 0.77 | 182 |
| 1781126940 | 0.8199999 | 0 | 0.00 | 0.8 | 0.8199999 | 0.8 | 600 |
| 1781040540 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1780954140 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 200 |
| 1780694940 | 0.8199999 | 0.0199999 | 2.50 | 0.77 | 0.8199999 | 0.77 | 750 |
| 1780608540 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1780522140 | 0.8 | 0.03 | 3.90 | 0.785 | 0.8199999 | 0.785 | 425 |
| 1780435740 | 0.77 | -0.03 | -3.75 | 0.769 | 0.8199999 | 0.769 | 959 |
| 1780348920 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1780089720 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1780003320 | 0.8 | 0 | 0.00 | 0.8 | 0.83 | 0.8 | 9462 |
| 1779917340 | 0.8 | -0.03 | -3.61 | 0.8 | 0.8 | 0.8 | 403 |
| 1779830940 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.83 | 0.83 | 353 |
| 1779484920 | 0.8199999 | -0.02 | -2.38 | 0.79 | 0.83 | 0.6425 | 4348 |
| 1779398460 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1779312060 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1779225660 | 0.84 | 0.0200001 | 2.44 | 0.73 | 0.84 | 0.73 | 18675 |
| 1779139740 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1778880540 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1778794140 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1778707740 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1778621340 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1778534940 | 0.8199999 | -0.02 | -2.38 | 0.8199999 | 0.8199999 | 0.8199999 | 250 |
| 1778275200 | 0.84 | 0.0398 | 4.97 | 0.755 | 0.84 | 0.755 | 9575 |
| 1778188800 | 0.8002 | -0.0198 | -2.41 | 0.806336 | 0.806336 | 0.8002 | 350 |
| 1778102520 | 0.8199999 | -0.02 | -2.38 | 0.7714 | 0.8199999 | 0.7714 | 4052 |
| 1778016540 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1777930140 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 3938 |
| 1777671000 | 0.84 | 0.0224 | 2.74 | 0.74 | 0.84 | 0.74 | 315 |
| 1777584540 | 0.8176 | 0 | 0.00 | 0.8176 | 0.8176 | 0.8176 | 0 |
| 1777498140 | 0.8176 | 0.053483 | 7.00 | 0.8176 | 0.8176 | 0.8176 | 3900 |
| 1777411800 | 0.764117 | -0.063189 | -7.64 | 0.72 | 0.7783 | 0.72 | 626 |
| 1777325400 | 0.827306 | -0.012694 | -1.51 | 0.85 | 0.85 | 0.75 | 4424 |
| 1777065780 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 3900 |
| 1776979740 | 0.84 | 0 | 0.00 | 0.796 | 0.84 | 0.7425 | 1200 |
| 1776893280 | 0.84 | 0.053 | 6.73 | 0.7325 | 0.84 | 0.7325 | 200 |
| 1776806940 | 0.787 | -0.013 | -1.63 | 0.84 | 0.84 | 0.705 | 1095 |
| 1776720540 | 0.8 | -0.13 | -13.98 | 0.93 | 0.93 | 0.8 | 5350 |
| 1776461340 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1776374940 | 0.93 | 0.13 | 16.25 | 0.84222 | 0.93 | 0.555 | 650 |
| 1776288360 | 0.8 | -0.1 | -11.11 | 0.8219999 | 0.9 | 0.8 | 5461 |
| 1776202140 | 0.9 | 0.0399 | 4.64 | 0.975 | 0.975 | 0.9 | 2000 |
| 1776115740 | 0.8601 | 0.023603 | 2.82 | 0.84 | 0.930222 | 0.84 | 6480 |
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.
