Clearside Biomedical (CLSD)

CLSD
🏛️ Estados Unidos →
4.18
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 4.45 4.45 4.45 4.45 5.9K
09:37 4.43 4.43 4.43 4.43 0.5K
09:38 4.49 4.49 4.49 4.49 0.4K
09:55 4.49 4.57 4.49 4.57 3.5K
10:02 4.50 4.50 4.50 4.50 0.4K
10:03 4.44 4.44 4.44 4.44 0.1K
10:14 4.43 4.43 4.43 4.43 0.2K
10:30 4.50 4.50 4.47 4.47 0.5K
10:44 4.42 4.42 4.42 4.42 0.7K
10:55 4.45 4.45 4.45 4.45 0.2K
11:08 4.44 4.44 4.44 4.44 0.9K
11:15 4.43 4.43 4.40 4.40 0.5K
11:16 4.40 4.40 4.40 4.40 0.2K
11:24 4.41 4.41 4.41 4.41 0.4K
11:27 4.40 4.40 4.40 4.40 0.2K
11:30 4.40 4.40 4.40 4.40 0.5K
11:38 4.31 4.31 4.30 4.30 0.2K
11:42 4.32 4.32 4.32 4.32 0.3K
11:58 4.49 4.49 4.49 4.49 0.5K
12:02 4.33 4.33 4.33 4.33 0.1K
12:07 4.30 4.30 4.30 4.30 0.3K
12:09 4.30 4.31 4.30 4.31 0.7K
12:10 4.31 4.31 4.30 4.30 2.8K
12:12 4.22 4.22 4.20 4.20 0.4K
12:13 4.20 4.20 4.15 4.15 0.5K
12:16 4.15 4.15 4.15 4.15 0.3K
12:19 4.15 4.15 4.15 4.15 0.2K
12:20 4.27 4.27 4.27 4.27 0.3K
12:21 4.16 4.16 4.16 4.16 0.1K
12:23 4.21 4.21 4.14 4.14 2.3K
12:25 4.15 4.15 4.15 4.15 0.1K
12:26 4.20 4.21 4.20 4.21 1.2K
12:28 4.22 4.22 4.22 4.22 0.2K
12:29 4.20 4.20 4.20 4.20 0.3K
12:30 4.15 4.15 4.14 4.15 0.9K
12:33 4.20 4.20 4.20 4.20 0.1K
12:35 4.22 4.22 4.15 4.15 1.8K
12:38 4.15 4.15 4.15 4.15 0.3K
12:42 4.15 4.15 4.12 4.12 1.3K
12:50 4.10 4.10 4.10 4.10 0.2K
13:06 4.07 4.07 4.06 4.06 0.4K
13:25 4.07 4.07 4.07 4.07 0.1K
13:27 4.06 4.06 4.06 4.06 0.1K
13:28 4.18 4.18 4.18 4.18 0.7K
13:30 4.10 4.14 4.10 4.14 1.2K
13:39 4.11 4.11 4.11 4.11 0.2K
13:40 4.14 4.14 4.14 4.14 1.0K
14:05 4.08 4.08 4.08 4.08 2.3K
14:10 4.07 4.07 4.07 4.07 0.1K
14:12 4.06 4.06 4.06 4.06 0.2K
14:13 4.18 4.18 4.07 4.07 2.8K
14:14 4.07 4.07 4.07 4.07 0.2K
14:18 4.07 4.07 4.07 4.07 0.2K
14:19 4.07 4.07 4.07 4.07 0.3K
14:22 4.07 4.07 4.07 4.07 0.1K
14:24 4.07 4.07 4.07 4.07 0.2K
14:26 4.07 4.07 4.07 4.07 0.2K
14:27 4.07 4.08 4.07 4.08 2.9K
14:31 4.07 4.07 4.07 4.07 0.1K
14:32 4.09 4.09 4.09 4.09 0.4K
14:33 4.08 4.08 4.08 4.08 0.1K
14:44 4.07 4.07 4.07 4.07 0.2K
14:45 4.07 4.07 4.07 4.07 0.2K
14:46 4.07 4.07 4.07 4.07 0.1K
14:49 4.07 4.07 4.07 4.07 0.1K
14:51 4.07 4.07 4.07 4.07 0.2K
14:53 4.07 4.08 4.07 4.08 0.9K
14:54 4.07 4.07 4.07 4.07 0.4K
14:56 4.06 4.06 4.06 4.06 0.2K
15:02 4.06 4.06 4.06 4.06 3.3K
15:12 4.05 4.07 4.05 4.07 1.3K
15:22 4.05 4.05 4.05 4.05 0.3K
15:24 4.03 4.03 4.03 4.03 0.3K
15:33 4.03 4.03 4.03 4.03 0.4K
15:41 4.03 4.04 4.03 4.04 0.4K
15:43 4.03 4.04 4.03 4.04 1.8K
15:44 4.04 4.04 4.04 4.04 2.2K
15:45 4.04 4.04 4.04 4.04 2.7K
15:46 4.04 4.04 4.04 4.04 1.2K
15:47 4.04 4.04 4.03 4.04 4.0K
15:48 4.03 4.03 4.03 4.03 0.4K
15:49 4.03 4.03 4.02 4.02 0.9K
15:50 4.04 4.04 4.04 4.04 1.6K
15:52 4.04 4.04 4.04 4.04 0.5K
15:54 4.03 4.03 4.03 4.03 2.1K
15:55 4.03 4.03 4.03 4.03 0.2K
15:56 4.02 4.02 4.01 4.01 2.0K
15:57 4.02 4.02 4.02 4.02 0.2K
15:58 4.02 4.02 4.01 4.01 1.1K
15:59 3.97 3.97 3.96 3.96 2.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-01 4.08 4.24 4.05 4.18 0.0M
2025-09-30 4.16 4.45 3.94 3.97 0.1M
2025-09-29 4.05 4.28 3.94 4.20 0.1M
2025-09-26 3.99 4.11 3.90 4.04 0.1M
2025-09-25 3.96 4.04 3.73 3.73 0.0M
2025-09-24 3.91 4.10 3.84 4.00 0.0M
2025-09-23 4.45 4.57 3.96 3.96 0.1M
2025-09-22 3.73 4.50 3.73 4.39 0.1M
2025-09-19 3.85 4.01 3.66 3.76 0.1M
2025-09-18 3.64 4.20 3.64 3.89 0.1M
2025-09-17 3.56 3.76 3.32 3.61 0.1M
2025-09-16 3.91 4.01 3.52 3.57 0.2M
2025-09-15 4.04 4.43 3.70 3.95 0.3M
2025-09-12 5.10 5.23 4.77 4.79 0.1M
2025-09-11 5.07 5.33 4.95 5.24 0.0M
2025-09-10 5.29 5.31 4.68 4.98 0.1M
2025-09-09 4.99 5.25 4.98 5.08 0.0M
2025-09-08 5.10 5.34 4.97 5.04 0.1M
2025-09-05 5.25 5.40 5.10 5.19 0.0M
2025-09-04 4.95 5.30 4.95 5.25 0.0M
2025-09-03 5.09 5.35 4.95 5.10 0.0M
2025-09-02 5.38 5.55 4.95 5.09 0.1M
2025-08-29 5.59 5.78 5.23 5.51 0.1M
2025-08-28 5.82 6.00 5.42 5.81 0.1M
2025-08-27 6.00 6.15 5.74 5.80 0.0M
2025-08-26 6.14 6.21 5.86 5.93 0.0M
2025-08-25 6.08 6.35 5.96 6.04 0.0M
2025-08-22 6.00 6.40 6.00 6.11 0.0M
2025-08-21 6.00 6.18 5.90 6.05 0.0M
2025-08-20 5.92 6.15 5.92 6.11 0.0M
2025-08-19 6.59 6.59 5.87 6.03 0.0M
2025-08-18 6.50 6.57 6.17 6.39 0.0M
2025-08-15 6.69 6.90 6.30 6.35 0.0M
2025-08-14 6.90 7.10 5.95 6.73 0.0M
2025-08-13 6.60 7.06 6.45 6.68 0.0M
2025-08-12 5.92 6.75 5.89 6.51 0.0M
2025-08-11 5.90 6.23 5.70 6.05 0.0M
2025-08-08 5.75 6.30 5.75 6.11 0.0M
2025-08-07 6.15 6.15 5.54 5.75 0.0M
2025-08-06 6.41 6.42 6.02 6.19 0.0M
2025-08-05 6.00 6.42 6.00 6.40 0.0M
2025-08-04 6.00 6.94 5.99 6.23 0.1M
2025-08-01 6.08 6.30 5.70 5.76 0.1M
2025-07-31 6.60 6.92 6.08 6.25 0.0M
2025-07-30 6.72 8.10 6.61 6.75 0.1M
2025-07-29 6.38 8.55 6.38 7.20 0.2M
2025-07-28 7.20 7.28 6.45 6.68 0.1M
2025-07-25 8.10 8.21 7.20 7.46 0.2M
2025-07-24 8.40 8.70 7.83 8.08 0.4M
2025-07-23 8.16 9.30 6.81 8.78 15.2M
2025-07-22 5.25 5.94 4.95 5.27 0.1M
2025-07-21 6.21 6.35 4.38 5.09 0.4M
2025-07-18 8.70 9.00 5.85 6.14 0.2M
2025-07-17 12.45 12.57 4.80 9.03 0.3M
2025-07-16 12.60 13.05 12.42 12.54 0.0M
2025-07-15 12.39 12.72 12.15 12.41 0.0M
2025-07-14 13.05 13.20 11.70 12.44 0.0M
2025-07-11 13.20 13.35 12.79 13.27 0.0M
2025-07-10 13.05 13.50 12.69 13.13 0.0M
2025-07-09 12.64 13.20 12.45 13.20 0.0M
2025-07-08 12.00 12.75 12.00 12.49 0.0M
2025-07-07 12.45 12.59 12.15 12.23 0.0M
2025-07-03 12.15 12.45 12.15 12.18 0.0M
2025-07-02 11.85 12.45 11.78 12.09 0.0M
2025-07-01 11.85 12.29 11.85 11.89 0.0M
2025-06-30 11.70 12.00 11.70 12.00 0.0M
2025-06-27 12.30 12.30 11.55 11.55 0.0M
2025-06-26 12.30 12.60 12.00 12.17 0.0M
2025-06-25 12.45 12.60 12.15 12.60 0.0M
2025-06-24 12.22 12.60 12.00 12.45 0.0M
2025-06-23 12.32 12.75 11.87 12.31 0.0M
2025-06-20 12.00 12.75 11.70 12.60 0.1M
2025-06-18 11.70 12.15 11.70 11.85 0.0M
2025-06-17 11.85 12.00 11.73 11.85 0.0M
2025-06-16 12.00 12.21 11.85 11.95 0.0M
2025-06-13 11.85 12.26 11.70 12.00 0.0M
2025-06-12 12.08 12.15 11.85 12.12 0.0M
2025-06-11 11.73 12.28 11.70 12.12 0.0M
2025-06-10 11.36 12.15 11.10 12.15 0.0M
2025-06-09 11.03 11.77 10.95 11.42 0.3M
2025-06-06 11.70 12.30 11.33 11.80 0.0M
2025-06-05 11.40 11.84 11.25 11.63 0.0M
2025-06-04 11.25 11.43 11.10 11.40 0.0M
2025-06-03 11.55 11.65 10.95 11.03 0.0M
2025-06-02 11.55 11.89 10.95 11.10 0.0M
2025-05-30 11.67 11.67 11.25 11.42 0.0M
2025-05-29 11.72 12.33 11.58 11.70 0.0M
2025-05-28 12.15 12.57 11.55 11.80 0.0M
2025-05-27 12.97 13.59 12.00 12.30 0.0M
2025-05-23 12.90 13.26 12.60 12.95 0.0M
2025-05-22 12.90 13.04 12.60 12.98 0.0M
2025-05-21 13.01 13.31 12.49 12.66 0.0M
2025-05-20 13.35 13.46 12.75 13.18 0.0M
2025-05-19 13.15 13.50 12.81 13.33 0.0M
2025-05-16 12.90 13.64 12.75 13.18 0.0M
2025-05-15 13.04 13.50 12.38 12.97 0.0M
2025-05-14 13.65 14.09 12.77 12.81 0.0M
2025-05-13 13.65 13.79 13.28 13.50 0.0M
2025-05-12 13.50 13.80 12.91 13.36 0.0M
2025-05-09 13.05 13.20 12.15 12.88 0.0M
2025-05-08 12.68 13.05 12.27 12.74 0.0M
2025-05-07 12.77 13.40 12.45 12.71 0.0M
2025-05-06 12.91 13.41 12.60 12.90 0.0M
2025-05-05 12.78 13.50 12.60 13.31 0.0M
2025-05-02 12.77 13.20 12.77 13.05 0.0M
2025-05-01 13.26 13.53 12.66 12.78 0.0M
2025-04-30 13.05 13.71 12.60 12.98 0.0M
2025-04-29 12.60 12.86 12.32 12.67 0.0M
2025-04-28 12.62 13.05 12.37 12.50 0.0M
2025-04-25 12.75 13.47 12.07 12.63 0.0M
2025-04-24 0.82 0.85 0.80 0.85 0.1M
2025-04-23 0.80 0.84 0.79 0.80 0.3M
2025-04-22 0.85 0.85 0.78 0.80 0.1M
2025-04-21 0.85 0.85 0.79 0.80 0.2M
2025-04-17 0.87 0.93 0.82 0.86 0.3M
2025-04-16 0.82 0.88 0.81 0.87 0.1M
2025-04-15 0.80 0.83 0.80 0.82 0.1M
2025-04-14 0.77 0.81 0.76 0.80 0.2M
2025-04-11 0.75 0.78 0.74 0.76 0.2M
2025-04-10 0.78 0.79 0.71 0.75 0.2M
2025-04-09 0.80 0.81 0.70 0.77 0.3M
2025-04-08 0.89 0.94 0.80 0.82 0.2M
2025-04-07 0.86 0.94 0.82 0.85 0.4M
2025-04-04 0.86 0.90 0.84 0.86 0.2M
2025-04-03 0.90 0.94 0.89 0.90 0.1M
2025-04-02 0.92 0.94 0.90 0.93 0.1M
2025-04-01 0.90 0.96 0.90 0.91 0.1M
2025-03-31 0.94 1.00 0.91 0.92 0.1M
2025-03-28 0.98 1.03 0.95 0.95 0.3M
2025-03-27 1.01 1.05 1.00 1.03 0.2M
2025-03-26 1.01 1.06 1.00 1.02 0.3M
2025-03-25 1.03 1.04 1.01 1.02 0.1M
2025-03-24 1.02 1.05 1.01 1.03 0.2M
2025-03-21 1.00 1.01 0.96 1.01 0.1M
2025-03-20 1.01 1.05 0.99 1.01 0.1M
2025-03-19 0.97 1.05 0.97 1.01 0.3M
2025-03-18 0.91 0.99 0.91 0.97 0.1M
2025-03-17 0.88 0.91 0.83 0.89 0.1M
2025-03-14 0.84 0.89 0.83 0.89 0.1M
2025-03-13 0.88 0.89 0.82 0.86 0.1M
2025-03-12 0.85 0.89 0.85 0.87 0.1M
2025-03-11 0.87 0.89 0.84 0.85 0.1M
2025-03-10 0.89 0.92 0.86 0.88 0.2M
2025-03-07 0.96 0.96 0.91 0.93 0.1M
2025-03-06 0.88 0.99 0.88 0.98 1.0M
2025-03-05 0.81 0.85 0.79 0.85 0.2M
2025-03-04 0.80 0.86 0.78 0.80 0.4M
2025-03-03 0.86 0.91 0.77 0.79 0.2M
2025-02-28 0.88 0.90 0.85 0.86 0.3M
2025-02-27 0.89 0.91 0.88 0.89 0.1M
2025-02-26 0.95 0.95 0.88 0.90 0.2M
2025-02-25 0.86 0.92 0.86 0.92 0.2M
2025-02-24 0.96 0.96 0.88 0.88 0.4M
2025-02-21 1.02 1.02 0.95 0.95 0.2M
2025-02-20 1.05 1.09 1.02 1.03 0.5M
2025-02-19 1.03 1.05 1.00 1.05 0.2M
2025-02-18 1.05 1.09 1.02 1.04 0.2M
2025-02-14 1.01 1.07 1.01 1.07 0.1M
2025-02-13 1.02 1.03 0.99 1.01 0.2M
2025-02-12 1.06 1.07 1.03 1.03 0.1M
2025-02-11 1.08 1.10 1.03 1.07 0.2M
2025-02-10 1.11 1.12 1.04 1.09 0.5M
2025-02-07 1.10 1.14 1.06 1.13 0.3M
2025-02-06 1.08 1.11 1.03 1.07 0.3M
2025-02-05 0.97 1.09 0.95 1.08 0.4M
2025-02-04 0.93 0.98 0.93 0.98 0.1M
2025-02-03 0.92 0.97 0.91 0.94 0.2M
2025-01-31 0.94 0.95 0.92 0.93 0.1M
2025-01-30 0.94 0.96 0.90 0.95 0.1M
2025-01-29 0.92 0.95 0.90 0.92 0.2M
2025-01-28 0.92 0.96 0.91 0.92 0.2M
2025-01-27 0.93 0.94 0.91 0.93 0.1M
2025-01-24 0.92 0.94 0.90 0.93 0.1M
2025-01-23 0.97 0.97 0.90 0.93 0.2M
2025-01-22 0.95 0.98 0.93 0.95 0.2M
2025-01-21 0.93 0.94 0.90 0.92 0.1M
2025-01-17 0.93 0.97 0.93 0.93 0.2M
2025-01-16 0.95 0.97 0.92 0.93 0.1M
2025-01-15 0.92 0.95 0.91 0.94 0.1M
2025-01-14 0.93 0.96 0.90 0.92 0.1M
2025-01-13 0.97 0.98 0.92 0.93 0.2M
2025-01-10 0.97 0.99 0.95 0.98 0.1M
2025-01-08 1.02 1.02 0.96 0.97 0.2M
2025-01-07 1.01 1.01 0.97 0.99 0.2M
2025-01-06 0.99 1.01 0.97 0.99 0.2M
2025-01-03 0.94 0.97 0.94 0.97 0.1M
2025-01-02 0.96 0.98 0.94 0.96 0.2M